Skip to main content
logo
Island Information & Technology, Inc. (PSE:IS)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0900
-0.0030 (-3.23%)
At close: Oct 10, 2025

PSE:IS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20250.090.090.080.090.09-3.23%230,000
Oct 9, 20250.090.090.090.090.099.41%8,360,000
Oct 8, 20250.080.090.080.090.09-1,060,000
Oct 7, 20250.080.090.080.090.09-410,000
Oct 6, 20250.080.090.080.090.092.41%2,220,000
Oct 3, 20250.080.080.080.080.08-1.19%1,240,000
Oct 2, 20250.080.080.080.080.083.70%1,250,000
Oct 1, 20250.080.080.070.080.08-4.71%2,960,000
Sep 30, 20250.090.090.090.090.09--
Sep 29, 20250.080.090.080.090.09-3,600,000
Sep 26, 20250.080.090.080.090.092.41%1,720,000
Sep 25, 20250.080.080.080.080.08-2.35%710,000
Sep 24, 20250.090.090.090.090.09-2.30%200,000
Sep 23, 20250.080.090.080.090.09-1.14%170,000
Sep 22, 20250.080.090.080.090.093.53%1,680,000
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