Island Information & Technology, Inc. (PSE:IS)
Philippines · Delayed Price · Currency is PHP 0.1140
+0.0070 (6.54%)
At close: Feb 27, 2026
PSE:IS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 6.54% | 3,450,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.55% | 1,940,000 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 820,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.36% | 1,060,000 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 590,000 |
| Feb 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.78% | 520,000 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.42% | 3,400,000 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 290,000 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 220,000 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 800,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,400,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.56% | 1,390,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | 3,850,000 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.43% | 1,870,000 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 40,000 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.20% | 9,400,000 |
| Feb 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.93% | 2,560,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.84% | 7,970,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 1,020,000 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 250,000 |
| Jan 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 2,140,000 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 1,570,000 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 460,000 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 1,930,000 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,140,000 |
| Jan 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 2,820,000 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 5,320,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 1,200,000 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.97% | 10,100,000 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 1,660,000 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.63% | 840,000 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.65% | 2,660,000 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 1,260,000 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 2,590,000 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 4,490,000 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.69% | 4,110,000 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 300,000 |
| Jan 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.44% | 820,000 |
| Dec 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 1,170,000 |
| Dec 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 1,700,000 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 1,910,000 |
| Dec 22, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 2,410,000 |
| Dec 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.23% | 580,000 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.36% | 2,650,000 |
| Dec 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 1,320,000 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.03% | 3,630,000 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.75% | 3,330,000 |
| Dec 12, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | 1,870,000 |