Island Information & Technology, Inc. (PSE:IS)
Philippines · Delayed Price · Currency is PHP 0.1170
-0.0050 (-4.10%)
At close: Jun 2, 2026
PSE:IS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.10% | 1,820,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 280,000 |
| May 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.59% | 870,000 |
| Apr 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.00% | 7,680,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 2,200,000 |
| Apr 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.48% | 1,590,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.63% | 2,840,000 |
| Apr 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.08% | 8,460,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.48% | 2,740,000 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 200,000 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.85% | 1,890,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,080,000 |
| Apr 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.00% | 1,920,000 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,000 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 310,000 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 780,000 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 80,000 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 280,000 |
| Apr 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.55% | 40,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 350,000 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.37% | 160,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.57% | 150,000 |
| Mar 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.96% | 70,000 |
| 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 |