Skip to main content
logo
Island Information & Technology, Inc. (PSE:IS)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0850
-0.0020 (-2.30%)
At close: Sep 19, 2025

PSE:IS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20250.090.090.080.090.09-2.30%1,780,000
Sep 18, 20250.090.090.090.090.091.16%250,000
Sep 17, 20250.080.090.080.090.09-1.15%2,540,000
Sep 16, 20250.090.090.080.090.09-2.25%2,350,000
Sep 15, 20250.090.090.090.090.094.71%590,000
Sep 12, 20250.090.090.090.090.09-5.56%470,000
Sep 11, 20250.090.090.090.090.09-1,250,000
Sep 10, 20250.090.090.090.090.09-3.23%1,110,000
Sep 9, 20250.090.090.090.090.09-1.06%640,000
Sep 8, 20250.090.100.090.090.09-3.09%770,000
Sep 5, 20250.100.100.090.100.10-5,310,000
Sep 4, 20250.080.100.080.100.106.59%15,090,000
Sep 3, 20250.090.090.080.090.097.06%420,000
Sep 2, 20250.090.090.080.090.09-5.56%950,000
Sep 1, 20250.090.100.090.090.093.45%2,270,000
Aug 29, 20250.090.090.080.090.09-2.25%4,290,000
Aug 28, 20250.090.090.090.090.09-1.11%1,540,000
Aug 27, 20250.090.090.090.090.09-2.17%1,060,000
Aug 26, 20250.100.100.090.090.09-1.08%1,610,000
Aug 22, 20250.100.100.090.090.09-630,000
Aug 20, 20250.090.090.090.090.092.20%1,190,000
Aug 19, 20250.090.090.090.090.09-1.09%1,190,000
Aug 18, 20250.090.090.090.090.09-2.13%1,270,000
Aug 15, 20250.090.090.090.090.09-320,000
Aug 14, 20250.100.100.090.090.092.17%490,000
Aug 13, 20250.100.100.090.090.09-2.13%540,000
Aug 12, 20250.090.100.090.090.092.17%3,090,000
Aug 11, 20250.090.090.090.090.09-4.17%980,000
Aug 8, 20250.100.100.090.100.103.23%1,460,000
Aug 7, 20250.100.100.080.090.09-7.00%3,360,000
Aug 6, 20250.100.100.090.100.105.26%1,850,000
Aug 5, 20250.090.100.090.100.10-1,010,000
Aug 4, 20250.100.100.100.100.10-5.94%890,000
Aug 1, 20250.100.100.100.100.104.12%2,380,000
Jul 31, 20250.100.110.100.100.10-5.83%4,270,000
Jul 30, 20250.100.110.100.100.105.10%10,610,000
Jul 29, 20250.100.100.100.100.10-2.00%4,150,000
Jul 28, 20250.100.110.100.100.102.04%6,180,000
Jul 25, 20250.110.110.100.100.10-10.09%6,220,000
Jul 24, 20250.090.110.090.110.1117.20%25,670,000
Jul 23, 20250.090.100.090.090.09-3,590,000
Jul 22, 20250.100.100.090.090.09-6.06%3,500,000
Jul 21, 20250.090.100.080.100.1011.24%13,210,000
Jul 18, 20250.090.100.090.090.09-12.75%7,770,000
Jul 17, 20250.110.110.100.100.10-2.86%4,980,000
Jul 16, 20250.120.120.100.110.11-4.55%49,020,000
Jul 15, 20250.100.130.100.110.1114.58%119,650,000
Jul 14, 20250.070.100.070.100.1039.13%103,220,000
Jul 11, 20250.080.080.070.070.07-10.39%27,390,000
Jul 10, 20250.090.090.070.080.08-20.62%89,770,000