Island Information & Technology, Inc. (PSE:IS)
0.0890
-0.0010 (-1.11%)
At close: Aug 28, 2025
PSE:IS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 1,540,000 |
Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 1,060,000 |
Aug 26, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.08% | 1,610,000 |
Aug 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 630,000 |
Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 1,190,000 |
Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 1,190,000 |
Aug 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.13% | 1,270,000 |
Aug 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 320,000 |
Aug 14, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 2.17% | 490,000 |
Aug 13, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.13% | 540,000 |
Aug 12, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.17% | 3,090,000 |
Aug 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.17% | 980,000 |
Aug 8, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.23% | 1,460,000 |
Aug 7, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -7.00% | 3,360,000 |
Aug 6, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 1,850,000 |
Aug 5, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,010,000 |
Aug 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.94% | 890,000 |
Aug 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.12% | 2,380,000 |
Jul 31, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.83% | 4,270,000 |
Jul 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.10% | 10,610,000 |
Jul 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 4,150,000 |
Jul 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.04% | 6,180,000 |
Jul 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.09% | 6,220,000 |
Jul 24, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 17.20% | 25,670,000 |
Jul 23, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 3,590,000 |
Jul 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.06% | 3,500,000 |
Jul 21, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 11.24% | 13,210,000 |
Jul 18, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -12.75% | 7,770,000 |
Jul 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 4,980,000 |
Jul 16, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 49,020,000 |
Jul 15, 2025 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 14.58% | 119,650,000 |
Jul 14, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 39.13% | 103,220,000 |
Jul 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.39% | 27,390,000 |
Jul 10, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -20.62% | 89,770,000 |
Jul 9, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.90% | 5,550,000 |
Jul 8, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.70% | 10,590,000 |