Island Information & Technology, Inc. (PSE:IS)
Philippines · Delayed Price · Currency is PHP 0.1690
+0.0110 (6.96%)
At close: Aug 7, 2026
PSE:IS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.96% | 29,790,000 |
| Aug 6, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.25% | 6,370,000 |
| Aug 5, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.56% | 13,190,000 |
| Aug 4, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.29% | 9,760,000 |
| Aug 3, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.23% | 15,800,000 |
| Jul 31, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.01% | 14,880,000 |
| Jul 30, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 26.21% | 108,110,000 |
| Jul 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.62% | 17,160,000 |
| Jul 28, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.94% | 16,210,000 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.44% | 330,000 |
| Jul 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 2,180,000 |
| Jul 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 810,000 |
| Jul 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 7,940,000 |
| Jul 21, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.58% | 6,740,000 |
| Jul 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.71% | 7,360,000 |
| 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 |