IPM Holdings, Inc. (PSE:IPM)
Philippines · Delayed Price · Currency is PHP 1.650
0.00 (0.00%)
At close: Jul 31, 2026
IPM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 20,000 |
| Jul 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1,000 |
| Jul 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 1,000 |
| Jul 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -7.91% | 1,000 |
| Jul 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 1,000 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| 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 | - | - |