DSE:IBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	13.80	13.80	13.30	13.40	13.40	-2.19%	889,898
May 4, 2026	13.30	14.10	13.30	13.70	13.70	3.79%	4,581,991
May 3, 2026	13.00	13.30	13.00	13.20	13.20	3.12%	1,081,787
Apr 30, 2026	12.80	13.00	12.70	12.80	12.80	-0.78%	283,319
Apr 29, 2026	12.90	13.00	12.50	12.90	12.90	3.20%	463,550
Apr 28, 2026	12.90	12.90	12.40	12.50	12.50	-2.34%	773,837
Apr 27, 2026	13.00	13.00	12.80	12.80	12.80	-0.78%	277,409
Apr 26, 2026	13.10	13.10	12.80	12.90	12.90	-0.77%	607,488
Apr 23, 2026	13.00	13.20	13.00	13.00	13.00	-1.52%	879,325
Apr 22, 2026	13.30	13.30	13.10	13.20	13.20	-	1,057,652
Apr 21, 2026	13.00	13.40	13.00	13.20	13.20	0.76%	988,571
Apr 20, 2026	13.10	13.20	13.00	13.10	13.10	-	919,936
Apr 19, 2026	13.20	13.30	13.00	13.10	13.10	-1.50%	1,099,570
Apr 16, 2026	13.30	13.70	13.20	13.30	13.30	-0.75%	1,295,837
Apr 15, 2026	13.40	13.50	13.00	13.40	13.40	3.08%	1,545,221
Apr 13, 2026	13.20	13.40	13.00	13.00	13.00	-2.26%	1,055,688
Apr 12, 2026	12.90	13.30	12.80	13.30	13.30	3.10%	1,151,126
Apr 9, 2026	13.20	13.30	12.80	12.90	12.90	-3.01%	1,313,261
Apr 8, 2026	13.30	13.80	13.20	13.30	13.30	1.53%	1,787,409
Apr 7, 2026	12.80	13.40	12.80	13.10	13.10	2.34%	1,391,883
Apr 6, 2026	12.80	13.30	12.70	12.80	12.80	-2.29%	1,077,058
Apr 5, 2026	13.40	13.50	12.90	13.10	13.10	-3.68%	1,401,723
Apr 2, 2026	13.60	14.00	13.60	13.60	13.60	-2.16%	1,508,204
Apr 1, 2026	13.10	14.20	13.10	13.90	13.90	3.73%	3,304,301
Mar 31, 2026	13.70	13.70	13.30	13.40	13.40	-2.19%	2,100,426
Mar 30, 2026	13.80	14.00	13.60	13.70	13.70	-0.72%	1,318,866
Mar 29, 2026	13.50	14.00	13.40	13.80	13.80	2.22%	2,733,505
Mar 25, 2026	13.00	13.50	13.00	13.50	13.50	3.85%	1,244,590
Mar 24, 2026	13.30	13.30	13.00	13.00	13.00	-1.52%	733,922
Mar 16, 2026	11.90	13.70	11.90	13.20	13.20	-	724,454
Mar 15, 2026	13.60	13.60	13.10	13.20	13.20	-2.22%	1,027,466
Mar 12, 2026	13.00	13.60	12.90	13.50	13.50	4.65%	1,218,811
Mar 11, 2026	12.90	13.10	12.60	12.90	12.90	1.57%	984,891
Mar 10, 2026	12.70	12.90	12.60	12.70	12.70	-	922,830
Mar 9, 2026	12.70	12.80	12.00	12.70	12.70	4.10%	610,741
Mar 8, 2026	13.00	13.10	11.90	12.20	12.20	-6.87%	1,176,266
Mar 5, 2026	13.40	13.50	13.00	13.10	13.10	-2.24%	695,091
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