Island Information & Technology, Inc. (PSE:IS)
Philippines · Delayed Price · Currency is PHP 0.1010
0.00 (0.00%)
At close: Mar 27, 2026
PSE:IS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 30,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.72% | 120,000 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100,000 |
| Mar 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.42% | 390,000 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.93% | 100,000 |
| Mar 19, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 1.87% | 1,200,000 |
| Mar 18, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | -1.83% | 1,070,000 |
| Mar 17, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 14.74% | 1,420,000 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.86% | 100,000 |
| Mar 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 70,000 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 610,000 |
| Mar 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 9.68% | 90,000 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.00% | 2,050,000 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.85% | 1,470,000 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.89% | 820,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 860,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 650,000 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 1,900,000 |
| 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 |