Italpinas Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.85	0.87	0.85	0.87	0.87	-	9,000
Feb 26, 2026	0.87	0.87	0.87	0.87	0.87	-	5,000
Feb 25, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	2,000
Feb 24, 2026	0.85	0.85	0.84	0.85	0.85	-3.41%	62,000
Feb 23, 2026	0.87	0.88	0.86	0.88	0.88	-	28,000
Feb 20, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 19, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 18, 2026	0.85	0.88	0.85	0.88	0.88	-1.12%	34,000
Feb 16, 2026	0.88	0.89	0.85	0.89	0.89	1.14%	59,000
Feb 13, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	11,000
Feb 12, 2026	0.87	0.87	0.87	0.87	0.87	-	4,000
Feb 11, 2026	0.85	0.87	0.85	0.87	0.87	-	111,000
Feb 10, 2026	0.86	0.87	0.84	0.87	0.87	1.16%	66,000
Feb 9, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	14,000
Feb 6, 2026	0.85	0.87	0.85	0.87	0.87	-	31,000
Feb 5, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	4,000
Feb 4, 2026	0.85	0.87	0.85	0.85	0.85	-2.30%	18,000
Feb 3, 2026	0.85	0.87	0.85	0.87	0.87	-	8,000
Feb 2, 2026	0.87	0.88	0.85	0.87	0.87	-	85,000
Jan 30, 2026	0.87	0.87	0.85	0.87	0.87	-	18,000
Jan 29, 2026	0.85	0.87	0.84	0.87	0.87	2.35%	46,000
Jan 28, 2026	0.85	0.85	0.85	0.85	0.85	-	5,000
Jan 27, 2026	0.85	0.88	0.85	0.85	0.85	-1.16%	116,000
Jan 26, 2026	0.86	0.86	0.86	0.86	0.86	-	52,000
Jan 23, 2026	0.86	0.87	0.86	0.86	0.86	-1.15%	39,000
Jan 22, 2026	0.87	0.87	0.84	0.87	0.87	-	58,000
Jan 21, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jan 20, 2026	0.91	0.91	0.83	0.87	0.87	-4.40%	161,000
Jan 19, 2026	0.88	0.91	0.88	0.91	0.91	3.41%	23,000
Jan 16, 2026	0.91	0.91	0.88	0.88	0.88	-3.30%	52,000
Jan 15, 2026	0.89	0.91	0.89	0.91	0.91	3.41%	2,000
Jan 14, 2026	0.91	0.91	0.88	0.88	0.88	-2.22%	61,000
Jan 13, 2026	0.90	0.91	0.90	0.90	0.90	-	46,000
Jan 12, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	13,000
Jan 9, 2026	0.88	0.90	0.88	0.89	0.89	2.30%	66,000
Jan 8, 2026	0.89	0.89	0.85	0.87	0.87	-2.25%	93,000
Jan 7, 2026	0.90	0.90	0.87	0.89	0.89	1.14%	43,000
Jan 6, 2026	0.90	0.90	0.88	0.88	0.88	-	51,000
Jan 5, 2026	0.88	0.91	0.84	0.88	0.88	-	92,000
Jan 2, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	88,000
Dec 29, 2025	0.84	0.87	0.84	0.87	0.87	3.57%	29,000
Dec 26, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	9,000
Dec 23, 2025	0.87	0.89	0.85	0.85	0.85	-2.30%	40,000
Dec 22, 2025	0.90	0.90	0.87	0.87	0.87	-5.43%	187,000
Dec 19, 2025	0.94	0.94	0.92	0.92	0.92	-	3,000
Dec 18, 2025	0.91	0.92	0.91	0.92	0.92	-	5,000
Dec 17, 2025	0.92	0.92	0.92	0.92	0.92	-	-
Dec 16, 2025	0.90	0.93	0.90	0.92	0.92	-	19,000
Dec 15, 2025	0.92	0.92	0.92	0.92	0.92	-	-
Dec 12, 2025	0.92	0.92	0.87	0.92	0.92	-3.16%	51,000