Italpinas Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.65	0.67	0.63	0.67	0.67	3.08%	93,000
Jul 9, 2026	0.68	0.68	0.63	0.65	0.65	-4.41%	252,000
Jul 8, 2026	0.63	0.68	0.62	0.68	0.68	7.94%	322,000
Jul 7, 2026	0.59	0.63	0.59	0.63	0.63	5.00%	161,000
Jul 6, 2026	0.63	0.63	0.56	0.60	0.60	-4.76%	395,000
Jul 3, 2026	0.58	0.63	0.58	0.63	0.63	8.62%	448,000
Jul 2, 2026	0.57	0.60	0.57	0.58	0.58	1.75%	420,000
Jul 1, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	12,000
Jun 30, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	27,000
Jun 29, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jun 26, 2026	0.57	0.57	0.57	0.57	0.57	-	15,000
Jun 25, 2026	0.57	0.58	0.55	0.57	0.57	-1.72%	97,000
Jun 24, 2026	0.58	0.58	0.57	0.58	0.58	-	8,000
Jun 23, 2026	0.58	0.58	0.56	0.58	0.58	-	98,000
Jun 22, 2026	0.58	0.58	0.58	0.58	0.58	-	5,000
Jun 19, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	21,000
Jun 18, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	43,000
Jun 17, 2026	0.56	0.58	0.56	0.58	0.58	-	62,000
Jun 16, 2026	0.58	0.58	0.57	0.58	0.58	-	46,000
Jun 15, 2026	0.58	0.58	0.57	0.58	0.58	-	182,000
Jun 11, 2026	0.58	0.58	0.56	0.58	0.58	-	12,000
Jun 10, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	347,000
Jun 9, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	41,000
Jun 8, 2026	0.58	0.58	0.58	0.58	0.58	-	65,000
Jun 5, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	206,000
Jun 4, 2026	0.57	0.57	0.55	0.57	0.57	-	9,000
Jun 3, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	32,000
Jun 2, 2026	0.56	0.58	0.55	0.58	0.58	-	322,000
Jun 1, 2026	0.58	0.58	0.55	0.58	0.58	-	136,000
May 29, 2026	0.58	0.58	0.58	0.58	0.58	-	1,000
May 28, 2026	0.58	0.58	0.56	0.58	0.58	-	34,000
May 26, 2026	0.56	0.58	0.56	0.58	0.58	-	60,000
May 25, 2026	0.58	0.58	0.58	0.58	0.58	-	150,000
May 22, 2026	0.56	0.58	0.56	0.58	0.58	-	111,000
May 21, 2026	0.59	0.59	0.55	0.58	0.58	-1.69%	153,000
May 20, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	329,000
May 19, 2026	0.67	0.67	0.59	0.60	0.60	-10.45%	1,326,000
May 18, 2026	0.65	0.68	0.63	0.67	0.67	-1.47%	100,000
May 15, 2026	0.65	0.69	0.65	0.68	0.68	4.62%	33,000
May 14, 2026	0.71	0.71	0.64	0.65	0.65	-13.33%	1,131,000
May 13, 2026	0.73	0.75	0.73	0.75	0.75	-	194,000
May 12, 2026	0.75	0.75	0.74	0.75	0.75	-	31,000
May 11, 2026	0.76	0.76	0.75	0.75	0.75	-3.85%	150,000
May 8, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	56,000
May 7, 2026	0.75	0.79	0.75	0.79	0.79	2.60%	139,000
May 6, 2026	0.75	0.77	0.75	0.77	0.77	-	15,000
May 5, 2026	0.73	0.79	0.73	0.77	0.77	2.67%	125,000
May 4, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	9,000
Apr 30, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	10,000
Apr 29, 2026	0.75	0.78	0.74	0.75	0.75	-5.06%	228,000