DSE:IBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	13.30	13.80	12.20	13.30	13.30	-1.48%	1,226,393
May 6, 2026	13.20	13.90	13.20	13.50	13.50	0.75%	1,865,217
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