IPM Holdings, Inc. (PSE:IPM)
Philippines
· Delayed Price · Currency is PHP 2.040
0.00 (0.00%)
At close: Apr 28, 2026
IPM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -7.27% | 4,000 |
| Apr 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 14, 2026 | 2.77 | 2.77 | 2.11 | 2.20 | 2.20 | -21.15% | 54,000 |
| Apr 13, 2026 | 2.00 | 2.79 | 2.00 | 2.79 | 2.79 | 50.00% | 13,000 |
| Apr 10, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | -17.33% | 34,000 |
| Apr 8, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 6, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Apr 1, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 31, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 30, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 27, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 26, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 25, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 24, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 23, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 34,000 |
| Mar 19, 2026 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | 25.00% | 2,000 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 13.21% | 6,000 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Mar 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Mar 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -27.40% | 1,000 |
| Mar 12, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Mar 11, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Mar 10, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Mar 9, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Mar 6, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Mar 5, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Mar 4, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Mar 3, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Mar 2, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 27, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 26, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 25, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 24, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 23, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 20, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 19, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 18, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 16, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 13, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 12, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 11, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 10, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 2,000 |
| Feb 9, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 6, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 5, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 4, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 3, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 2, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jan 30, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jan 29, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jan 28, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jan 27, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jan 26, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jan 23, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jan 22, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jan 21, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jan 20, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jan 19, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jan 16, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jan 15, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | 4.29% | 2,000 |
| Jan 14, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 16.67% | 3,000 |
| Jan 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 12.50% | 1,000 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 33,000 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9,000 |
| Jan 7, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | 8,000 |
| Jan 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 26, 2025 | 1.46 | 1.57 | 1.45 | 1.57 | 1.57 | 12.95% | 2,378,000 |
| Dec 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 15, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -21.47% | 2,000 |
| Dec 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 9, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 1,000 |
| Dec 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |