Philippine Infradev Holdings Inc. (PSE:INFRA)
Philippines
· Delayed Price · Currency is PHP 0.375
+0.045 (13.64%)
At close: Dec 5, 2025
PSE:INFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 100,000 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 110,000 |
| Oct 3, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | 1.54% | 210,000 |
| Oct 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.14% | 10,000 |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7.69% | 460,000 |
| Sep 29, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.80% | 60,000 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 20,000 |
| Sep 25, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 300,000 |
| Sep 24, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 30,000 |
| Sep 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 20,000 |
| Sep 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 200,000 |
| Sep 19, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 1,200,000 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -10.53% | 20,000 |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 10,000 |
| Sep 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 20,000 |
| Sep 11, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 10.14% | 100,000 |
| Sep 10, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | -1.43% | 50,000 |
| Sep 9, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | -5.41% | 80,000 |
| Sep 8, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -10.84% | 40,000 |
| Sep 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 3, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -2.35% | 40,000 |
| Sep 2, 2025 | 0.38 | 0.44 | 0.38 | 0.43 | 0.43 | 21.43% | 280,000 |
| Sep 1, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -5.41% | 140,000 |
| Aug 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 10.45% | 20,000 |
| Aug 28, 2025 | 0.33 | 0.38 | 0.33 | 0.34 | 0.34 | 1.52% | 670,000 |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 40,000 |
| Aug 22, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 530,000 |
| Aug 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 170,000 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 150,000 |
| Aug 18, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 530,000 |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 10,000 |
| Aug 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 40,000 |
| Aug 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 40,000 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 290,000 |
| Aug 11, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -4.29% | 710,000 |
| Aug 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 200,000 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 30,000 |
| Aug 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,000 |
| Aug 4, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -4.00% | 150,000 |
| Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.63% | 40,000 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -7.79% | 410,000 |
| Jul 30, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 4.05% | 230,000 |
| Jul 29, 2025 | 0.40 | 0.44 | 0.37 | 0.37 | 0.37 | -7.50% | 350,000 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 30,000 |
| Jul 25, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 5.26% | 430,000 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 20,000 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |