IPM Holdings, Inc. (PSE:IPM)
Philippines · Delayed Price · Currency is PHP 1.800
+0.170 (10.43%)
At close: Jul 9, 2026
IPM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 10.43% | 2,000 |
| Jul 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -10.44% | 5,000 |
| Jul 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 6, 2026 | 1.61 | 1.82 | 1.61 | 1.82 | 1.82 | -2.67% | 23,000 |
| Jul 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 25, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 15.43% | 2,000 |
| Jun 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 18, 2026 | 1.71 | 1.71 | 1.60 | 1.62 | 1.62 | -25.69% | 27,000 |
| Jun 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2,000 |
| Jun 15, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 11, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 22,000 |
| Jun 10, 2026 | 1.95 | 2.20 | 1.95 | 2.18 | 2.18 | 11.79% | 23,000 |
| Jun 9, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 21.87% | 8,000 |
| Jun 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| May 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 3,000 |
| May 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | 2,000 |
| May 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 4,000 |
| May 13, 2026 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | -17.44% | 10,000 |
| May 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2,000 |
| May 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2,000 |
| May 5, 2026 | 1.72 | 1.76 | 1.72 | 1.72 | 1.72 | -14.85% | 13,000 |
| May 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 1,000 |
| Apr 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |