Italpinas Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.56	0.58	0.53	0.56	0.56	-	13,000
Sep 30, 2026	0.57	0.59	0.56	0.56	0.56	-1.75%	76,000
Sep 29, 2026	0.55	0.57	0.54	0.57	0.57	1.79%	296,000
Sep 28, 2026	0.59	0.59	0.56	0.56	0.56	-5.08%	72,000
Sep 25, 2026	0.59	0.59	0.59	0.59	0.59	-	1,000
Sep 24, 2026	0.59	0.59	0.59	0.59	0.59	-	12,000
Sep 23, 2026	0.58	0.59	0.56	0.59	0.59	-	280,000
Sep 22, 2026	0.62	0.63	0.55	0.59	0.59	-6.35%	421,000
Sep 21, 2026	0.66	0.67	0.63	0.63	0.63	-3.08%	86,000
Sep 18, 2026	0.66	0.67	0.64	0.65	0.65	1.56%	34,000
Sep 17, 2026	0.68	0.68	0.64	0.64	0.64	-5.88%	216,000
Sep 16, 2026	0.64	0.68	0.64	0.68	0.68	4.62%	15,000
Sep 15, 2026	0.64	0.65	0.64	0.65	0.65	-4.41%	22,000
Sep 14, 2026	0.64	0.68	0.64	0.68	0.68	-	16,000
Sep 11, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Sep 10, 2026	0.66	0.68	0.64	0.68	0.68	-	9,000
Sep 9, 2026	0.68	0.68	0.68	0.68	0.68	-	13,000
Sep 8, 2026	0.68	0.69	0.64	0.68	0.68	-	84,000
Sep 7, 2026	0.68	0.68	0.68	0.68	0.68	-	1,000
Sep 4, 2026	0.65	0.68	0.65	0.68	0.68	-	31,000
Sep 3, 2026	0.65	0.68	0.65	0.68	0.68	-1.45%	20,000
Sep 2, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Sep 1, 2026	0.67	0.71	0.66	0.69	0.69	-1.43%	115,000
Aug 28, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 27, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	30,000
Aug 26, 2026	0.71	0.71	0.71	0.71	0.71	-	1,000
Aug 25, 2026	0.70	0.71	0.70	0.71	0.71	2.90%	25,000
Aug 24, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	1,000
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