DSE:IBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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