Italpinas Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.620	0.620	0.580	0.620	0.620	7,000
2026-10-15	0.610	0.620	0.580	0.610	0.610	35,000
2026-10-14	0.580	0.620	0.580	0.610	0.610	127,000
2026-10-13	0.580	0.580	0.580	0.580	0.580	11,000
2026-10-12	0.560	0.580	0.560	0.580	0.580	68,000
2026-10-09	0.550	0.560	0.550	0.560	0.560	104,000
2026-10-08	0.550	0.560	0.550	0.560	0.560	143,000
2026-10-07	0.540	0.560	0.530	0.560	0.560	55,000
2026-10-06	0.540	0.560	0.540	0.560	0.560	2,000
2026-10-05	0.560	0.560	0.560	0.560	0.560	12,000
2026-10-02	0.580	0.580	0.570	0.570	0.570	19,000
2026-10-01	0.560	0.580	0.530	0.560	0.560	13,000
2026-09-30	0.570	0.590	0.560	0.560	0.560	76,000
2026-09-29	0.550	0.570	0.540	0.570	0.570	296,000
2026-09-28	0.590	0.590	0.560	0.560	0.560	72,000
2026-09-25	0.590	0.590	0.590	0.590	0.590	1,000
2026-09-24	0.590	0.590	0.590	0.590	0.590	12,000
2026-09-23	0.580	0.590	0.560	0.590	0.590	280,000
2026-09-22	0.620	0.630	0.550	0.590	0.590	421,000
2026-09-21	0.660	0.670	0.630	0.630	0.630	86,000
2026-09-18	0.660	0.670	0.640	0.650	0.650	34,000
2026-09-17	0.680	0.680	0.640	0.640	0.640	216,000
2026-09-16	0.640	0.680	0.640	0.680	0.680	15,000
2026-09-15	0.640	0.650	0.640	0.650	0.650	22,000
2026-09-14	0.640	0.680	0.640	0.680	0.680	16,000
2026-09-10	0.660	0.680	0.640	0.680	0.680	9,000
2026-09-09	0.680	0.680	0.680	0.680	0.680	13,000
2026-09-08	0.680	0.690	0.640	0.680	0.680	84,000
2026-09-07	0.680	0.680	0.680	0.680	0.680	1,000
2026-09-04	0.650	0.680	0.650	0.680	0.680	31,000
2026-09-03	0.650	0.680	0.650	0.680	0.680	20,000
2026-09-01	0.670	0.710	0.660	0.690	0.690	115,000
2026-08-27	0.700	0.700	0.700	0.700	0.700	30,000
2026-08-26	0.710	0.710	0.710	0.710	0.710	1,000
2026-08-25	0.700	0.710	0.700	0.710	0.710	25,000
2026-08-24	0.690	0.690	0.690	0.690	0.690	1,000
2026-08-20	0.670	0.700	0.670	0.700	0.700	59,000
2026-08-19	0.690	0.690	0.690	0.690	0.690	5,000
2026-08-18	0.690	0.700	0.660	0.690	0.690	57,000
2026-08-17	0.680	0.690	0.680	0.690	0.690	45,000
2026-08-14	0.650	0.700	0.640	0.690	0.690	285,000
2026-08-13	0.670	0.670	0.660	0.660	0.660	104,000
2026-08-12	0.680	0.710	0.680	0.700	0.700	259,000
2026-08-11	0.670	0.680	0.650	0.650	0.650	15,000
2026-08-07	0.670	0.690	0.670	0.690	0.690	21,000
2026-08-06	0.670	0.670	0.670	0.670	0.670	1,000
2026-08-05	0.660	0.680	0.660	0.680	0.680	14,000
2026-08-04	0.660	0.680	0.660	0.660	0.660	46,000
2026-07-28	0.660	0.690	0.660	0.690	0.690	4,000
2026-07-27	0.660	0.690	0.660	0.690	0.690	2,000
2026-07-24	0.660	0.690	0.660	0.690	0.690	6,000
2026-07-22	0.670	0.710	0.660	0.710	0.710	8,000
2026-07-21	0.670	0.710	0.660	0.710	0.710	7,000
2026-07-20	0.700	0.710	0.650	0.700	0.700	127,000
2026-07-16	0.680	0.700	0.660	0.700	0.700	137,000
2026-07-15	0.630	0.690	0.630	0.680	0.680	15,000
2026-07-14	0.670	0.700	0.670	0.690	0.690	158,000
2026-07-13	0.670	0.670	0.670	0.670	0.670	14,000
2026-07-10	0.650	0.670	0.630	0.670	0.670	93,000
2026-07-09	0.680	0.680	0.630	0.650	0.650	252,000

Page 1 of 2 · 113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.