Skip to main content
Italpinas Development Corporation (PSE:IDC)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.840
0.00 (0.00%)
At close: Mar 4, 2026

Italpinas Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.840.850.840.840.84-58,000
Mar 3, 20260.840.840.830.840.84-1.18%129,000
Mar 2, 20260.850.850.840.850.85-2.30%88,000
Feb 27, 20260.850.870.850.870.87-9,000
Feb 26, 20260.870.870.870.870.87-5,000
Feb 25, 20260.850.870.850.870.872.35%2,000
Feb 24, 20260.850.850.840.850.85-3.41%62,000
Feb 23, 20260.870.880.860.880.88-28,000
Feb 20, 20260.880.880.880.880.88--
Feb 19, 20260.880.880.880.880.88--
Feb 18, 20260.850.880.850.880.88-1.12%34,000
Feb 16, 20260.880.890.850.890.891.14%59,000
Feb 13, 20260.870.880.870.880.881.15%11,000
Feb 12, 20260.870.870.870.870.87-4,000
Feb 11, 20260.850.870.850.870.87-111,000
Feb 10, 20260.860.870.840.870.871.16%66,000
Feb 9, 20260.870.870.860.860.86-1.15%14,000
Feb 6, 20260.850.870.850.870.87-31,000
Feb 5, 20260.870.870.870.870.872.35%4,000
Feb 4, 20260.850.870.850.850.85-2.30%18,000
Feb 3, 20260.850.870.850.870.87-8,000
Feb 2, 20260.870.880.850.870.87-85,000
Jan 30, 20260.870.870.850.870.87-18,000
Jan 29, 20260.850.870.840.870.872.35%46,000
Jan 28, 20260.850.850.850.850.85-5,000
Jan 27, 20260.850.880.850.850.85-1.16%116,000
Jan 26, 20260.860.860.860.860.86-52,000
Jan 23, 20260.860.870.860.860.86-1.15%39,000
Jan 22, 20260.870.870.840.870.87-58,000
Jan 21, 20260.870.870.870.870.87--
Jan 20, 20260.910.910.830.870.87-4.40%161,000
Jan 19, 20260.880.910.880.910.913.41%23,000
Jan 16, 20260.910.910.880.880.88-3.30%52,000
Jan 15, 20260.890.910.890.910.913.41%2,000
Jan 14, 20260.910.910.880.880.88-2.22%61,000
Jan 13, 20260.900.910.900.900.90-46,000
Jan 12, 20260.890.900.890.900.901.12%13,000
Jan 9, 20260.880.900.880.890.892.30%66,000
Jan 8, 20260.890.890.850.870.87-2.25%93,000
Jan 7, 20260.900.900.870.890.891.14%43,000
Jan 6, 20260.900.900.880.880.88-51,000
Jan 5, 20260.880.910.840.880.88-92,000
Jan 2, 20260.870.880.870.880.881.15%88,000
Dec 29, 20250.840.870.840.870.873.57%29,000
Dec 26, 20250.850.850.840.840.84-1.18%9,000
Dec 23, 20250.870.890.850.850.85-2.30%40,000
Dec 22, 20250.900.900.870.870.87-5.43%187,000
Dec 19, 20250.940.940.920.920.92-3,000
Dec 18, 20250.910.920.910.920.92-5,000
Dec 17, 20250.920.920.920.920.92--
Dec 16, 20250.900.930.900.920.92-19,000
Dec 15, 20250.920.920.920.920.92--
Dec 12, 20250.920.920.870.920.92-3.16%51,000
Dec 11, 20250.970.980.950.950.95-3.06%25,000
Dec 10, 20250.980.980.980.980.98--
Dec 9, 20250.950.980.940.980.98-1.01%70,000
Dec 5, 20250.990.990.960.990.992.06%37,000
Dec 4, 20250.970.990.970.970.97-34,000
Dec 3, 20250.990.990.960.970.97-2.02%20,000
Dec 2, 20250.970.990.940.990.99-1.00%90,000
Dec 1, 20251.001.001.001.001.00-1,000
Nov 28, 20251.011.010.971.001.00-0.99%7,000
Nov 27, 20251.031.030.971.011.011.00%70,000
Nov 26, 20250.991.070.991.001.00-6.54%37,000
Nov 25, 20251.071.070.991.071.07-102,000
Nov 24, 20251.151.150.991.071.07-6.96%85,000
Nov 21, 20250.991.150.991.151.1517.35%802,000
Nov 20, 20250.970.980.970.980.981.03%10,000
Nov 19, 20250.940.970.940.970.972.11%88,000
Nov 18, 20250.950.950.950.950.95--
Nov 17, 20250.950.950.950.950.95--
Nov 14, 20250.910.950.910.950.951.06%14,000
Nov 13, 20250.940.940.940.940.943.30%1,000
Nov 12, 20250.910.910.910.910.91-2.15%1,000
Nov 11, 20250.930.930.930.930.93--
Nov 10, 20250.930.930.930.930.933.33%1,000
Nov 7, 20250.900.900.830.900.903.45%22,000
Nov 6, 20250.870.870.810.870.87-8.42%43,000
Nov 5, 20250.920.950.880.950.95-3.06%93,000
Nov 4, 20250.950.980.950.980.983.16%5,000
Nov 3, 20250.970.970.950.950.95-3.06%7,000
Oct 30, 20250.980.980.980.980.98--
Oct 29, 20250.950.980.900.980.98-162,000
Oct 28, 20250.940.980.940.980.98-1.01%5,000
Oct 27, 20250.990.990.980.990.994.21%17,000
Oct 24, 20250.970.970.950.950.95-3.06%19,000
Oct 23, 20250.950.980.950.980.98-1.01%31,000
Oct 22, 20250.960.990.960.990.99-2,000
Oct 21, 20250.971.000.970.990.99-1.00%82,000
Oct 20, 20251.001.001.001.001.00--
Oct 17, 20251.001.001.001.001.00--
Oct 16, 20250.981.000.981.001.00-20,000
Oct 15, 20251.001.001.001.001.004.17%1,000
Oct 14, 20250.960.960.960.960.96-3.03%42,000
Oct 13, 20251.001.000.990.990.991.02%42,000
Oct 10, 20251.001.000.960.980.98-154,000
Oct 9, 20250.981.000.980.980.98-3.92%21,000
Oct 8, 20251.021.021.021.021.02--
Oct 7, 20251.041.041.021.021.02-11,000
Oct 6, 20251.001.021.001.021.022.00%110,000