Philippine Infradev Holdings Inc. (PSE:INFRA)
Philippines
· Delayed Price · Currency is PHP 0.345
+0.010 (2.99%)
At close: Mar 5, 2026
PSE:INFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 300,000 |
| Mar 5, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 50,000 |
| Mar 4, 2026 | 0.37 | 0.38 | 0.34 | 0.34 | 0.34 | -6.94% | 280,000 |
| Mar 3, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | 2.86% | 140,000 |
| Mar 2, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 30,000 |
| Feb 27, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 150,000 |
| Feb 26, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 260,000 |
| Feb 25, 2026 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 110,000 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.41% | 210,000 |
| Feb 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 110,000 |
| Feb 19, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 1,890,000 |
| Feb 18, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 50,000 |
| Feb 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | 30,000 |
| Feb 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 20,000 |
| Feb 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 11, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 500,000 |
| Feb 10, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 60,000 |
| Feb 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 330,000 |
| Feb 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 40,000 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 3, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 40,000 |
| Feb 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 60,000 |
| Jan 30, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 50,000 |
| Jan 29, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 310,000 |
| Jan 28, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 590,000 |
| Jan 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 250,000 |
| Jan 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10,000 |
| Jan 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 430,000 |
| Jan 22, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 170,000 |
| Jan 21, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 30,000 |
| Jan 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 30,000 |
| Jan 19, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.63% | 630,000 |
| Jan 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.05% | 20,000 |
| Jan 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 30,000 |
| Jan 14, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | - | 130,000 |
| Jan 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 12, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 4.23% | 230,000 |
| Jan 9, 2026 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | -1.39% | 140,000 |
| Jan 8, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | - | 160,000 |
| Jan 7, 2026 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | -5.26% | 50,000 |
| Jan 6, 2026 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 15.15% | 280,000 |
| Jan 5, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 30,000 |
| Jan 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 50,000 |
| Dec 29, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 180,000 |
| Dec 26, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 1,150,000 |
| Dec 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 30,000 |
| Dec 22, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 490,000 |
| Dec 19, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 260,000 |
| Dec 18, 2025 | 0.37 | 0.38 | 0.33 | 0.34 | 0.34 | -11.69% | 570,000 |
| Dec 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 16, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 1,360,000 |
| Dec 15, 2025 | 0.33 | 0.40 | 0.33 | 0.38 | 0.38 | 15.15% | 2,290,000 |
| Dec 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 1,370,000 |
| Dec 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 410,000 |
| Dec 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 390,000 |
| Dec 9, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -9.33% | 260,000 |
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 13.64% | 10,000 |
| Dec 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -8.33% | 10,000 |
| Dec 3, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 2.86% | 60,000 |
| Dec 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7.69% | 10,000 |
| Nov 26, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | - | 30,000 |
| Nov 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 120,000 |
| Nov 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 30,000 |
| Nov 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 100,000 |
| Nov 17, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -9.72% | 270,000 |
| Nov 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.88% | 10,000 |
| Nov 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.62% | 30,000 |
| Nov 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 200,000 |
| Nov 5, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -7.14% | 300,000 |
| Nov 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -6.67% | 10,000 |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Oct 30, 2025 | 0.36 | 0.38 | 0.34 | 0.38 | 0.38 | 5.63% | 250,000 |
| Oct 29, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 9.23% | 120,000 |
| Oct 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 90,000 |
| Oct 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 100,000 |
| Oct 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 90,000 |
| Oct 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 10,000 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.08% | 40,000 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 660,000 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 30,000 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 180,000 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10,000 |
| Oct 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 50,000 |