Italpinas Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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