DSE:IBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	19.50	19.80	19.20	19.30	19.30	-0.52%	5,139,575
Jul 22, 2026	19.40	19.70	18.80	19.40	19.40	3.74%	8,326,325
Jul 21, 2026	18.70	18.90	18.50	18.70	18.70	1.08%	3,286,446
Jul 20, 2026	18.60	18.80	18.40	18.50	18.50	-1.07%	2,414,461
Jul 19, 2026	18.70	19.20	18.60	18.70	18.70	0.54%	4,132,352
Jul 16, 2026	18.30	18.80	18.20	18.60	18.60	1.64%	4,052,793
Jul 15, 2026	18.60	18.90	18.20	18.30	18.30	-1.08%	4,822,046
Jul 14, 2026	18.50	18.80	18.00	18.50	18.50	2.78%	5,077,648
Jul 13, 2026	18.30	18.50	17.80	18.00	18.00	-1.64%	4,038,979
Jul 12, 2026	18.60	19.30	18.10	18.30	18.30	-0.54%	6,167,292
Jul 9, 2026	17.70	18.70	17.60	18.40	18.40	5.14%	7,357,616
Jul 8, 2026	17.50	17.80	17.10	17.50	17.50	1.74%	3,432,046
Jul 7, 2026	17.50	17.50	17.10	17.20	17.20	-	3,000,537
Jul 6, 2026	17.20	17.80	17.00	17.20	17.20	-	4,931,504
Jul 5, 2026	17.80	17.80	17.10	17.20	17.20	-2.82%	3,981,059
Jul 2, 2026	18.00	18.00	17.30	17.70	17.70	-1.12%	7,816,889
Jun 30, 2026	17.90	18.40	17.40	17.90	17.90	1.70%	8,924,981
Jun 29, 2026	17.10	18.00	16.30	17.60	17.60	6.02%	10,279,723
Jun 28, 2026	15.40	16.70	15.40	16.60	16.60	8.50%	9,270,993
Jun 25, 2026	15.30	15.40	15.10	15.30	15.30	1.32%	2,684,444
Jun 24, 2026	15.10	15.50	15.10	15.10	15.10	-1.31%	1,242,525
Jun 23, 2026	14.90	15.40	14.70	15.30	15.30	2.68%	1,291,164
Jun 22, 2026	15.10	15.40	14.80	14.90	14.90	-1.32%	1,941,481
Jun 21, 2026	15.70	15.80	15.10	15.10	15.10	-3.21%	2,595,620
Jun 18, 2026	15.60	16.00	15.50	15.60	15.60	-2.50%	2,977,029
Jun 17, 2026	15.70	16.50	15.60	16.00	16.00	3.23%	6,094,833
Jun 16, 2026	15.30	15.60	15.20	15.50	15.50	1.31%	3,025,677
Jun 15, 2026	16.00	16.00	15.10	15.30	15.30	-3.16%	3,878,168
Jun 14, 2026	16.10	16.20	15.60	15.80	15.80	-0.63%	2,968,017
Jun 11, 2026	16.90	16.90	15.50	15.90	15.90	3.25%	6,805,301
Jun 10, 2026	16.60	16.60	15.20	15.40	15.40	1.99%	3,936,424
Jun 9, 2026	14.80	15.40	14.60	15.10	15.10	2.72%	3,395,543
Jun 8, 2026	14.50	15.10	14.50	14.70	14.70	-2.00%	2,099,438
Jun 7, 2026	15.40	15.50	14.80	15.00	15.00	-1.32%	5,073,682
Jun 4, 2026	15.10	15.60	14.90	15.20	15.20	0.66%	4,974,434
Jun 3, 2026	15.10	15.60	14.80	15.10	15.10	1.34%	5,015,629
Jun 2, 2026	14.90	15.30	14.80	14.90	14.90	-0.67%	3,389,531
Jun 1, 2026	15.00	15.20	14.30	15.00	15.00	3.45%	4,148,604
May 24, 2026	14.60	14.60	14.20	14.50	14.50	0.69%	2,100,036
May 23, 2026	14.70	14.80	14.30	14.40	14.40	-1.37%	3,193,072
May 21, 2026	14.60	15.00	14.60	14.60	14.60	-0.68%	3,296,299
May 20, 2026	14.70	14.90	14.30	14.70	14.70	3.52%	6,208,263
May 19, 2026	13.80	14.40	13.60	14.20	14.20	3.65%	2,709,447
May 18, 2026	13.70	14.30	13.60	13.70	13.70	-2.14%	1,859,863
May 17, 2026	13.70	14.40	13.70	14.00	14.00	2.94%	5,489,429
May 14, 2026	13.60	13.70	13.40	13.60	13.60	1.49%	1,581,668
May 13, 2026	13.40	13.80	13.30	13.40	13.40	0.75%	2,310,646
May 12, 2026	13.40	13.50	13.20	13.30	13.30	0.76%	1,169,764
May 11, 2026	13.10	13.40	13.00	13.20	13.20	1.54%	1,144,034
May 10, 2026	13.40	13.40	13.00	13.00	13.00	-2.26%	1,290,986