Italpinas Development Corporation (PSE:IDC)
Philippines
· Delayed Price · Currency is PHP 0.770
-0.010 (-1.28%)
At close: Apr 27, 2026
Italpinas Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | 2.60% | 9,000 |
| Apr 27, 2026 | 0.78 | 0.80 | 0.75 | 0.77 | 0.77 | -1.28% | 59,000 |
| Apr 24, 2026 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 1.30% | 7,000 |
| Apr 23, 2026 | 0.76 | 0.81 | 0.76 | 0.77 | 0.77 | -4.94% | 25,000 |
| Apr 22, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 21, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,000 |
| Apr 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 8,000 |
| Apr 17, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 13,000 |
| Apr 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,000 |
| Apr 15, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 29,000 |
| Apr 14, 2026 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | -1.27% | 25,000 |
| Apr 13, 2026 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 28,000 |
| Apr 10, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 104,000 |
| Apr 8, 2026 | 0.79 | 0.82 | 0.78 | 0.78 | 0.78 | -6.02% | 131,000 |
| Apr 7, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Apr 6, 2026 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | - | 4,000 |
| Apr 1, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.75% | 34,000 |
| Mar 31, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 5,000 |
| Mar 30, 2026 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | -1.22% | 5,000 |
| Mar 27, 2026 | 0.80 | 0.83 | 0.76 | 0.82 | 0.82 | 2.50% | 65,000 |
| Mar 26, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -3.61% | 90,000 |
| Mar 25, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | -1.19% | 31,000 |
| Mar 24, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 23, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | - | 14,000 |
| Mar 19, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 2,000 |
| Mar 18, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | - | 2,000 |
| Mar 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 4,000 |
| Mar 16, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 16,000 |
| Mar 13, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.57% | 5,000 |
| Mar 12, 2026 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | - | 76,000 |
| Mar 11, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 40,000 |
| Mar 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1,000 |
| Mar 9, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 9,000 |
| Mar 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 5, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 65,000 |
| Mar 4, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 58,000 |
| Mar 3, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -1.18% | 129,000 |
| Mar 2, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -2.30% | 88,000 |
| Feb 27, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | - | 9,000 |
| Feb 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 5,000 |
| Feb 25, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 2,000 |
| Feb 24, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -3.41% | 62,000 |
| Feb 23, 2026 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | - | 28,000 |
| Feb 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 18, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | -1.12% | 34,000 |
| Feb 16, 2026 | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | 1.14% | 59,000 |
| Feb 13, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 11,000 |
| Feb 12, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 4,000 |
| Feb 11, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | - | 111,000 |
| Feb 10, 2026 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 1.16% | 66,000 |
| Feb 9, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 14,000 |
| Feb 6, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | - | 31,000 |
| Feb 5, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 4,000 |
| Feb 4, 2026 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 18,000 |
| Feb 3, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | - | 8,000 |
| Feb 2, 2026 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | - | 85,000 |
| Jan 30, 2026 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | - | 18,000 |
| Jan 29, 2026 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 2.35% | 46,000 |
| Jan 28, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 5,000 |
| Jan 27, 2026 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 116,000 |
| Jan 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 52,000 |
| Jan 23, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 39,000 |
| Jan 22, 2026 | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | - | 58,000 |
| Jan 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jan 20, 2026 | 0.91 | 0.91 | 0.83 | 0.87 | 0.87 | -4.40% | 161,000 |
| Jan 19, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.41% | 23,000 |
| Jan 16, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.30% | 52,000 |
| Jan 15, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 3.41% | 2,000 |
| Jan 14, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 61,000 |
| Jan 13, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 46,000 |
| Jan 12, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 13,000 |
| Jan 9, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 2.30% | 66,000 |
| Jan 8, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -2.25% | 93,000 |
| Jan 7, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | 1.14% | 43,000 |
| Jan 6, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | 51,000 |
| Jan 5, 2026 | 0.88 | 0.91 | 0.84 | 0.88 | 0.88 | - | 92,000 |
| Jan 2, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 88,000 |
| Dec 29, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 3.57% | 29,000 |
| Dec 26, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 9,000 |
| Dec 23, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -2.30% | 40,000 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -5.43% | 187,000 |
| Dec 19, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - | 3,000 |
| Dec 18, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 5,000 |
| Dec 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 16, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | - | 19,000 |
| Dec 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 12, 2025 | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | -3.16% | 51,000 |
| Dec 11, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 25,000 |
| Dec 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 9, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | -1.01% | 70,000 |
| 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 |