Island Information & Technology, Inc. (PSE:IS)
Philippines · Delayed Price · Currency is PHP 0.1400
+0.0080 (6.06%)
At close: Jul 17, 2026
PSE:IS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 6.06% | 29,270,000 |
| Jul 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 14.78% | 16,160,000 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 3,010,000 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | 830,000 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 70,000 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.60% | 590,000 |
| Jul 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 2,320,000 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.98% | 1,590,000 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 1,210,000 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,000 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 90,000 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,320,000 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 1,020,000 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 590,000 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 1,550,000 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 790,000 |
| Jun 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.76% | 2,010,000 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.92% | 130,000 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 50,000 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 110,000 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 3,470,000 |
| Jun 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.26% | 20,000 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 420,000 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.56% | 50,000 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 630,000 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 280,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 1,510,000 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 440,000 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | 510,000 |
| Jun 1, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 6.09% | 3,670,000 |
| May 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,710,000 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,030,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.98% | 1,790,000 |
| May 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.41% | 30,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.13% | 4,100,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 3,510,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 910,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 210,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 2,760,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 110,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,980,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,950,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 1,180,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 160,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 10,000 |
| May 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,740,000 |