Italpinas Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.74	0.78	0.74	0.78	0.78	-1.27%	25,000
Apr 13, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	28,000
Apr 10, 2026	0.80	0.80	0.78	0.80	0.80	2.56%	104,000
Apr 8, 2026	0.79	0.82	0.78	0.78	0.78	-6.02%	131,000
Apr 7, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Apr 6, 2026	0.78	0.83	0.78	0.83	0.83	-	4,000
Apr 1, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	34,000
Mar 31, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	5,000
Mar 30, 2026	0.77	0.81	0.77	0.81	0.81	-1.22%	5,000
Mar 27, 2026	0.80	0.83	0.76	0.82	0.82	2.50%	65,000
Mar 26, 2026	0.81	0.81	0.80	0.80	0.80	-3.61%	90,000
Mar 25, 2026	0.81	0.83	0.81	0.83	0.83	-1.19%	31,000
Mar 24, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 23, 2026	0.81	0.84	0.81	0.84	0.84	-	14,000
Mar 19, 2026	0.83	0.84	0.83	0.84	0.84	-	2,000
Mar 18, 2026	0.81	0.84	0.81	0.84	0.84	-	2,000
Mar 17, 2026	0.84	0.84	0.84	0.84	0.84	-	4,000
Mar 16, 2026	0.81	0.84	0.81	0.84	0.84	3.70%	16,000
Mar 13, 2026	0.81	0.81	0.81	0.81	0.81	-3.57%	5,000
Mar 12, 2026	0.84	0.84	0.81	0.84	0.84	-	76,000
Mar 11, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	40,000
Mar 10, 2026	0.83	0.83	0.83	0.83	0.83	-	1,000
Mar 9, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	9,000
Mar 6, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Mar 5, 2026	0.83	0.85	0.83	0.85	0.85	1.19%	65,000
Mar 4, 2026	0.84	0.85	0.84	0.84	0.84	-	58,000
Mar 3, 2026	0.84	0.84	0.83	0.84	0.84	-1.18%	129,000
Mar 2, 2026	0.85	0.85	0.84	0.85	0.85	-2.30%	88,000
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