Philippine Infradev Holdings Inc. (PSE:INFRA)
Philippines · Delayed Price · Currency is PHP 0.3750
+0.0200 (5.63%)
At close: Aug 1, 2025
PSE:INFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.63% | 40,000 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -7.79% | 410,000 |
| Jul 30, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 4.05% | 230,000 |
| Jul 29, 2025 | 0.40 | 0.44 | 0.37 | 0.37 | 0.37 | -7.50% | 350,000 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 30,000 |
| Jul 25, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 5.26% | 430,000 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 20,000 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 30,000 |
| Jul 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 100,000 |
| Jul 10, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 320,000 |
| Jul 9, 2025 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | 3.80% | 2,700,000 |
| Jul 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.60% | 20,000 |
| Jul 7, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -6.10% | 120,000 |
| Jul 4, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -7.87% | 220,000 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 2, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 9.88% | 120,000 |
| Jul 1, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -5.81% | 170,000 |
| Jun 30, 2025 | 0.42 | 0.43 | 0.39 | 0.43 | 0.43 | - | 1,350,000 |
| Jun 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 370,000 |
| Jun 26, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 8.75% | 1,620,000 |
| Jun 25, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 19.40% | 110,000 |
| Jun 24, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 1.52% | 120,000 |
| Jun 23, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 290,000 |
| Jun 20, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -3.03% | 870,000 |
| Jun 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 170,000 |
| Jun 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 510,000 |
| Jun 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 40,000 |
| Jun 13, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -4.29% | 130,000 |
| Jun 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.48% | 20,000 |
| Jun 10, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -11.84% | 130,000 |
| Jun 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Jun 5, 2025 | 0.39 | 0.43 | 0.38 | 0.38 | 0.38 | -11.63% | 240,000 |
| Jun 4, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 6.17% | 1,840,000 |
| Jun 3, 2025 | 0.32 | 0.41 | 0.32 | 0.41 | 0.41 | 26.56% | 2,610,000 |
| Jun 2, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 3,110,000 |
| May 30, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 10.71% | 520,000 |
| May 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.68% | 80,000 |
| May 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.71% | 30,000 |
| May 27, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 80,000 |
| May 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 180,000 |
| May 23, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | 15.38% | 1,240,000 |
| May 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 400,000 |