Italpinas Development Corporation (PSE:IDC)
Philippines · Delayed Price · Currency is PHP 0.8700
-0.0400 (-4.40%)
At close: Jan 20, 2026
Italpinas Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 25,000 |
| Dec 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 9, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | -1.01% | 70,000 |
| Dec 5, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 37,000 |
| Dec 4, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 34,000 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 20,000 |
| Dec 2, 2025 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | -1.00% | 90,000 |
| Dec 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Nov 28, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 7,000 |
| Nov 27, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | 1.00% | 70,000 |
| Nov 26, 2025 | 0.99 | 1.07 | 0.99 | 1.00 | 1.00 | -6.54% | 37,000 |
| Nov 25, 2025 | 1.07 | 1.07 | 0.99 | 1.07 | 1.07 | - | 102,000 |
| Nov 24, 2025 | 1.15 | 1.15 | 0.99 | 1.07 | 1.07 | -6.96% | 85,000 |
| Nov 21, 2025 | 0.99 | 1.15 | 0.99 | 1.15 | 1.15 | 17.35% | 802,000 |
| Nov 20, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 10,000 |
| Nov 19, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 88,000 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 14, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 1.06% | 14,000 |
| Nov 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | 1,000 |
| Nov 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 1,000 |
| Nov 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | 1,000 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.83 | 0.90 | 0.90 | 3.45% | 22,000 |
| Nov 6, 2025 | 0.87 | 0.87 | 0.81 | 0.87 | 0.87 | -8.42% | 43,000 |
| Nov 5, 2025 | 0.92 | 0.95 | 0.88 | 0.95 | 0.95 | -3.06% | 93,000 |
| Nov 4, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 5,000 |