Italpinas Development Corporation (PSE:IDC)
Philippines
· Delayed Price · Currency is PHP 0.970
0.00 (0.00%)
At close: Dec 4, 2025
Italpinas Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 37,000 |
| Dec 4, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 34,000 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 20,000 |
| Dec 2, 2025 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | -1.00% | 90,000 |
| Dec 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Nov 28, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 7,000 |
| Nov 27, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | 1.00% | 70,000 |
| Nov 26, 2025 | 0.99 | 1.07 | 0.99 | 1.00 | 1.00 | -6.54% | 37,000 |
| Nov 25, 2025 | 1.07 | 1.07 | 0.99 | 1.07 | 1.07 | - | 102,000 |
| Nov 24, 2025 | 1.15 | 1.15 | 0.99 | 1.07 | 1.07 | -6.96% | 85,000 |
| Nov 21, 2025 | 0.99 | 1.15 | 0.99 | 1.15 | 1.15 | 17.35% | 802,000 |
| Nov 20, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 10,000 |
| Nov 19, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 88,000 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 14, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 1.06% | 14,000 |
| Nov 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | 1,000 |
| Nov 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 1,000 |
| Nov 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | 1,000 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.83 | 0.90 | 0.90 | 3.45% | 22,000 |
| Nov 6, 2025 | 0.87 | 0.87 | 0.81 | 0.87 | 0.87 | -8.42% | 43,000 |
| Nov 5, 2025 | 0.92 | 0.95 | 0.88 | 0.95 | 0.95 | -3.06% | 93,000 |
| Nov 4, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 5,000 |
| Nov 3, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 7,000 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 29, 2025 | 0.95 | 0.98 | 0.90 | 0.98 | 0.98 | - | 162,000 |
| Oct 28, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | -1.01% | 5,000 |
| Oct 27, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 4.21% | 17,000 |
| Oct 24, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 19,000 |
| Oct 23, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.01% | 31,000 |
| Oct 22, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 2,000 |
| Oct 21, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 82,000 |
| Oct 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 16, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 20,000 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 1,000 |
| Oct 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.03% | 42,000 |
| Oct 13, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 42,000 |
| Oct 10, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | - | 154,000 |
| Oct 9, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -3.92% | 21,000 |
| Oct 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 7, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 11,000 |
| Oct 6, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 110,000 |
| Oct 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 890,000 |
| Oct 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 140,000 |
| Oct 1, 2025 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 62,000 |
| Sep 30, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 85,000 |
| Sep 29, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 56,000 |
| Sep 26, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.94% | 103,000 |
| Sep 25, 2025 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 205,000 |
| Sep 24, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 7,000 |
| Sep 23, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 37,000 |
| Sep 22, 2025 | 1.09 | 1.11 | 1.00 | 1.05 | 1.05 | -3.67% | 469,000 |
| Sep 19, 2025 | 1.07 | 1.20 | 1.07 | 1.09 | 1.09 | 1.87% | 1,059,000 |
| Sep 18, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 302,000 |
| Sep 17, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 18,000 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 76,000 |
| Sep 15, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 38,000 |
| Sep 12, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | - | 39,000 |
| Sep 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 10, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | - | 227,000 |
| Sep 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 8, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | - | 112,000 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 101,000 |
| Sep 4, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 3.92% | 192,000 |
| Sep 3, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 5.15% | 222,000 |
| Sep 2, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 49,000 |
| Sep 1, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 3,000 |
| Aug 29, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -2.02% | 25,000 |
| Aug 28, 2025 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 77,000 |
| Aug 27, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 47,000 |
| Aug 26, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 241,000 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 16,000 |
| Aug 20, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 27,000 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 38,000 |
| Aug 18, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 22,000 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 14, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -1.00% | 6,000 |
| Aug 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 12, 2025 | 0.96 | 1.07 | 0.93 | 1.00 | 1.00 | 3.09% | 418,000 |
| Aug 11, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 125,000 |
| Aug 8, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -3.03% | 35,000 |
| Aug 7, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 25,000 |
| Aug 6, 2025 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 214,000 |
| Aug 5, 2025 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -3.00% | 155,000 |
| Aug 4, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 54,000 |
| Aug 1, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 36,000 |
| Jul 31, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 20,000 |
| Jul 30, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 18,000 |
| Jul 29, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 105,000 |
| Jul 28, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 73,000 |
| Jul 25, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | - | 117,000 |
| Jul 24, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.94% | 22,000 |
| Jul 23, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 3.03% | 110,000 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 67,000 |
| Jul 21, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 344,000 |
| Jul 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 47,000 |
| Jul 17, 2025 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | - | 41,000 |
| Jul 16, 2025 | 1.04 | 1.09 | 1.02 | 1.05 | 1.05 | - | 301,000 |