Italpinas Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.67	0.70	0.67	0.70	0.70	1.45%	59,000
Aug 19, 2026	0.69	0.69	0.69	0.69	0.69	-	5,000
Aug 18, 2026	0.69	0.70	0.66	0.69	0.69	-	57,000
Aug 17, 2026	0.68	0.69	0.68	0.69	0.69	-	45,000
Aug 14, 2026	0.65	0.70	0.64	0.69	0.69	4.55%	285,000
Aug 13, 2026	0.67	0.67	0.66	0.66	0.66	-5.71%	104,000
Aug 12, 2026	0.68	0.71	0.68	0.70	0.70	7.69%	259,000
Aug 11, 2026	0.67	0.68	0.65	0.65	0.65	-5.80%	15,000
Aug 10, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Aug 7, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	21,000
Aug 6, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	1,000
Aug 5, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	14,000
Aug 4, 2026	0.66	0.68	0.66	0.66	0.66	-4.35%	46,000
Aug 3, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 31, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 30, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 29, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 28, 2026	0.66	0.69	0.66	0.69	0.69	-	4,000
Jul 27, 2026	0.66	0.69	0.66	0.69	0.69	-	2,000
Jul 24, 2026	0.66	0.69	0.66	0.69	0.69	-2.82%	6,000
Jul 23, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jul 22, 2026	0.67	0.71	0.66	0.71	0.71	-	8,000
Jul 21, 2026	0.67	0.71	0.66	0.71	0.71	1.43%	7,000
Jul 20, 2026	0.70	0.71	0.65	0.70	0.70	-	127,000
Jul 17, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 16, 2026	0.68	0.70	0.66	0.70	0.70	2.94%	137,000
Jul 15, 2026	0.63	0.69	0.63	0.68	0.68	-1.45%	15,000
Jul 14, 2026	0.67	0.70	0.67	0.69	0.69	2.99%	158,000
Jul 13, 2026	0.67	0.67	0.67	0.67	0.67	-	14,000
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