DSE:IBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	13.40	13.70	13.30	13.40	13.40	0.75%	916,815
Mar 3, 2026	13.30	14.20	13.20	13.30	13.30	-5.67%	2,025,134
Mar 2, 2026	13.60	14.20	13.50	14.10	14.10	3.68%	1,844,170
Mar 1, 2026	13.90	14.00	13.20	13.60	13.60	-3.55%	2,163,064
Feb 26, 2026	14.10	14.30	14.00	14.10	14.10	0.71%	2,058,417
Feb 25, 2026	14.20	14.20	13.90	14.00	14.00	-0.71%	1,761,514
Feb 24, 2026	14.20	14.50	14.00	14.10	14.10	0.71%	4,599,479
Feb 23, 2026	14.20	14.20	13.80	14.00	14.00	-0.71%	2,976,751
Feb 22, 2026	13.40	14.20	13.40	14.10	14.10	5.22%	4,037,280
Feb 19, 2026	13.20	13.50	13.10	13.40	13.40	2.29%	2,282,576
Feb 18, 2026	13.30	13.40	13.00	13.10	13.10	-1.50%	1,559,970
Feb 17, 2026	13.50	13.70	13.20	13.30	13.30	-1.48%	2,288,013
Feb 16, 2026	13.50	13.70	13.10	13.50	13.50	2.27%	2,375,340
Feb 15, 2026	12.70	13.40	12.50	13.20	13.20	6.45%	2,463,157
Feb 10, 2026	12.40	12.50	12.30	12.40	12.40	0.81%	1,085,799
Feb 9, 2026	12.30	12.50	12.10	12.30	12.30	-	795,676
Feb 8, 2026	12.20	12.40	12.10	12.30	12.30	0.82%	688,205
Feb 5, 2026	12.20	12.80	12.10	12.20	12.20	-3.17%	1,018,005
Feb 3, 2026	12.30	12.70	12.30	12.60	12.60	2.44%	1,606,609
Feb 2, 2026	12.00	12.40	11.90	12.30	12.30	3.36%	1,145,287
Feb 1, 2026	11.90	12.10	11.90	11.90	11.90	0.85%	481,480
Jan 29, 2026	11.90	11.90	11.70	11.80	11.80	-	370,213
Jan 28, 2026	11.80	12.10	11.60	11.80	11.80	-0.84%	429,252
Jan 27, 2026	12.00	12.10	11.90	11.90	11.90	-	567,432
Jan 26, 2026	11.90	12.00	11.80	11.90	11.90	-	541,672
Jan 25, 2026	12.30	12.30	11.80	11.90	11.90	-3.25%	1,027,434
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