Island Information & Technology, Inc. (PSE:IS)
Philippines · Delayed Price · Currency is PHP 0.1250
-0.0050 (-3.85%)
At close: Jan 19, 2026
PSE:IS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.38% | 5,490,000 |
| Dec 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.44% | 7,650,000 |
| Dec 9, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.17% | 9,790,000 |
| Dec 5, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.20% | 19,640,000 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -8.21% | 12,360,000 |
| Dec 3, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.56% | 23,640,000 |
| Dec 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 8,700,000 |
| Dec 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.62% | 1,780,000 |
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.87% | 2,630,000 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 590,000 |
| Nov 26, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.45% | 1,200,000 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 5,320,000 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 1,310,000 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.62% | 3,070,000 |
| Nov 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 5,050,000 |
| Nov 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 1,740,000 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 3,010,000 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 160,000 |
| Nov 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.79% | 5,160,000 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,610,000 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 810,000 |
| Nov 11, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 5.50% | 17,600,000 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.81% | 1,170,000 |
| Nov 7, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -7.89% | 21,430,000 |
| Nov 6, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 28.09% | 41,030,000 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.30% | 2,540,000 |
| Nov 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.68% | 180,000 |
| Nov 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.35% | 1,360,000 |
| Oct 30, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.00% | 2,770,000 |