DSE:IBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.50	12.70	12.20	12.30	12.30	-1.60%	948,899
Jan 21, 2026	12.20	12.60	12.20	12.50	12.50	2.46%	1,281,964
Jan 20, 2026	12.50	12.50	12.20	12.20	12.20	-1.61%	837,725
Jan 19, 2026	12.00	12.60	11.90	12.40	12.40	4.20%	1,644,704
Jan 18, 2026	12.00	12.30	11.80	11.90	11.90	-	735,921
Jan 15, 2026	11.90	12.30	11.50	11.90	11.90	3.48%	897,787
Jan 14, 2026	11.50	11.60	11.40	11.50	11.50	-	198,356
Jan 13, 2026	11.50	11.60	11.40	11.50	11.50	0.88%	226,453
Jan 12, 2026	11.60	11.60	11.30	11.40	11.40	-0.87%	246,483
Jan 11, 2026	11.60	11.70	11.40	11.50	11.50	-1.71%	412,008
Jan 8, 2026	11.70	11.80	11.60	11.70	11.70	0.86%	412,772
Jan 7, 2026	11.80	11.90	11.50	11.60	11.60	-0.85%	265,822
Jan 6, 2026	11.70	11.80	11.60	11.70	11.70	-	326,320
Jan 5, 2026	11.30	11.90	11.30	11.70	11.70	-1.68%	533,734
Jan 4, 2026	12.00	12.00	11.70	11.90	11.90	0.85%	573,095
Jan 1, 2026	11.20	11.90	11.20	11.80	11.80	3.51%	704,696
Dec 30, 2025	11.40	11.70	11.40	11.40	11.40	-0.87%	194,500
Dec 29, 2025	11.50	11.60	11.30	11.50	11.50	1.77%	244,320
Dec 28, 2025	11.60	11.80	11.30	11.30	11.30	-0.88%	268,432
Dec 24, 2025	11.40	11.60	11.30	11.40	11.40	-	297,679
Dec 23, 2025	11.60	11.80	11.40	11.40	11.40	-1.72%	434,386
Dec 22, 2025	11.70	11.80	11.50	11.60	11.60	0.87%	316,726
Dec 21, 2025	11.60	11.60	11.20	11.50	11.50	0.88%	332,859
Dec 18, 2025	11.40	11.70	11.30	11.40	11.40	-1.72%	537,100
Dec 17, 2025	11.60	12.10	11.50	11.60	11.60	-1.69%	440,811
Dec 15, 2025	13.20	13.20	11.70	11.80	11.80	-1.67%	610,709
Dec 14, 2025	11.80	12.50	11.80	12.00	12.00	-1.64%	574,456
Dec 11, 2025	12.20	12.50	12.00	12.20	12.20	1.67%	700,724
Dec 10, 2025	12.00	12.40	11.90	12.00	12.00	-1.64%	965,903
Dec 9, 2025	12.10	12.30	12.10	12.20	12.20	3.39%	833,480
Dec 8, 2025	11.80	12.00	11.60	11.80	11.80	-	876,197
Dec 4, 2025	12.10	12.10	11.70	11.80	11.79	-2.48%	870,644
Dec 3, 2025	12.80	12.80	12.00	12.10	12.08	-3.20%	819,987
Dec 2, 2025	12.00	12.80	11.90	12.50	12.48	5.04%	2,058,475
Dec 1, 2025	11.80	12.10	11.70	11.90	11.88	0.85%	891,225
Nov 30, 2025	12.10	12.10	11.70	11.80	11.79	-1.67%	650,026
Nov 27, 2025	11.90	12.10	11.90	12.00	11.98	1.69%	481,842
Nov 26, 2025	11.80	12.10	11.70	11.80	11.79	0.85%	1,313,843
Nov 25, 2025	12.30	12.30	11.60	11.70	11.69	-3.31%	936,046
Nov 24, 2025	11.90	12.20	11.70	12.10	12.08	3.42%	990,083
Nov 23, 2025	11.50	11.80	11.40	11.70	11.69	-	830,190
Nov 20, 2025	12.20	12.40	11.60	11.70	11.69	-4.10%	885,034
Nov 19, 2025	11.40	12.30	11.30	12.20	12.18	7.96%	1,231,488
Nov 18, 2025	11.10	11.60	11.10	11.30	11.29	1.80%	773,665
Nov 17, 2025	10.70	11.30	10.70	11.10	11.09	3.74%	515,245
Nov 16, 2025	14.10	14.10	10.20	10.70	10.69	4.90%	740,158
Nov 13, 2025	10.90	10.90	10.00	10.20	10.19	-5.56%	441,898
Nov 12, 2025	11.10	11.30	10.70	10.80	10.79	-0.92%	332,773
Nov 11, 2025	11.00	11.20	10.80	10.90	10.89	-	315,255
Nov 10, 2025	10.90	11.10	10.50	10.90	10.89	0.93%	200,785