IPM Holdings, Inc. (PSE:IPM)
Philippines · Delayed Price · Currency is PHP 1.450
0.00 (0.00%)
At close: Sep 19, 2025
IPM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 15,000 |
| Sep 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 2, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -18.86% | 40,000 |
| Sep 1, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.13% | 31,000 |
| Aug 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 27, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -9.23% | 41,000 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 14, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 3,000 |
| Aug 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 9.60% | 1,000 |
| Aug 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 8, 2025 | 1.93 | 1.93 | 1.77 | 1.77 | 1.77 | -7.81% | 4,000 |
| Aug 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 8.47% | 2,000 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 31, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |