Italpinas Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	0.79	0.79	0.75	0.79	0.79	2.60%	9,000
Apr 27, 2026	0.78	0.80	0.75	0.77	0.77	-1.28%	59,000
Apr 24, 2026	0.79	0.79	0.77	0.78	0.78	1.30%	7,000
Apr 23, 2026	0.76	0.81	0.76	0.77	0.77	-4.94%	25,000
Apr 22, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 21, 2026	0.81	0.81	0.81	0.81	0.81	-	1,000
Apr 20, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	8,000
Apr 17, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	13,000
Apr 16, 2026	0.80	0.80	0.80	0.80	0.80	-	2,000
Apr 15, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	29,000
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