Skip to main content
Island Information & Technology, Inc. (PSE:IS)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.138
+0.015 (12.20%)
At close: Dec 5, 2025

PSE:IS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.120.140.120.140.1412.20%19,640,000
Dec 4, 20250.140.140.120.120.12-8.21%12,360,000
Dec 3, 20250.120.140.120.130.1313.56%23,640,000
Dec 2, 20250.110.120.110.120.124.42%8,700,000
Dec 1, 20250.100.110.100.110.117.62%1,780,000
Nov 28, 20250.110.120.110.110.11-1.87%2,630,000
Nov 27, 20250.110.110.100.110.112.88%590,000
Nov 26, 20250.100.110.100.100.10-5.45%1,200,000
Nov 25, 20250.110.110.100.110.11-5,320,000
Nov 24, 20250.110.110.110.110.11-2.65%1,310,000
Nov 21, 20250.110.110.100.110.117.62%3,070,000
Nov 20, 20250.100.110.100.110.110.96%5,050,000
Nov 19, 20250.100.110.100.100.10-0.95%1,740,000
Nov 18, 20250.110.110.100.110.11-4.55%3,010,000
Nov 17, 20250.110.110.110.110.11-160,000
Nov 14, 20250.110.120.110.110.11-1.79%5,160,000
Nov 13, 20250.110.110.110.110.11-1,610,000
Nov 12, 20250.120.120.110.110.11-2.61%810,000
Nov 11, 20250.110.130.110.120.125.50%17,600,000
Nov 10, 20250.110.110.100.110.113.81%1,170,000
Nov 7, 20250.120.130.110.110.11-7.89%21,430,000
Nov 6, 20250.090.120.090.110.1128.09%41,030,000
Nov 5, 20250.100.100.090.090.09-4.30%2,540,000
Nov 4, 20250.090.090.090.090.095.68%180,000
Nov 3, 20250.100.100.090.090.09-4.35%1,360,000
Oct 30, 20250.100.100.090.090.09-8.00%2,770,000
Oct 29, 20250.100.110.090.100.103.09%23,350,000
Oct 28, 20250.090.100.090.100.106.59%13,690,000
Oct 27, 20250.090.090.090.090.092.25%290,000
Oct 24, 20250.080.090.080.090.094.71%3,130,000
Oct 23, 20250.090.090.080.090.092.41%1,950,000
Oct 22, 20250.080.080.080.080.081.22%490,000
Oct 21, 20250.080.090.080.080.08-2.38%590,000
Oct 20, 20250.080.080.080.080.08-3.45%560,000
Oct 17, 20250.090.090.080.090.09-1.14%340,000
Oct 16, 20250.090.090.090.090.091.15%380,000
Oct 15, 20250.090.090.080.090.091.16%870,000
Oct 14, 20250.080.090.080.090.09-3.37%400,000
Oct 13, 20250.080.090.080.090.09-1.11%750,000
Oct 10, 20250.090.090.080.090.09-3.23%230,000
Oct 9, 20250.090.090.090.090.099.41%8,360,000
Oct 8, 20250.080.090.080.090.09-1,060,000
Oct 7, 20250.080.090.080.090.09-410,000
Oct 6, 20250.080.090.080.090.092.41%2,220,000
Oct 3, 20250.080.080.080.080.08-1.19%1,240,000
Oct 2, 20250.080.080.080.080.083.70%1,250,000
Oct 1, 20250.080.080.070.080.08-4.71%2,960,000
Sep 30, 20250.090.090.090.090.09--
Sep 29, 20250.080.090.080.090.09-3,600,000
Sep 26, 20250.080.090.080.090.092.41%1,720,000
Sep 25, 20250.080.080.080.080.08-2.35%710,000
Sep 24, 20250.090.090.090.090.09-2.30%200,000
Sep 23, 20250.080.090.080.090.09-1.14%170,000
Sep 22, 20250.080.090.080.090.093.53%1,680,000
Sep 19, 20250.090.090.080.090.09-2.30%1,780,000
Sep 18, 20250.090.090.090.090.091.16%250,000
Sep 17, 20250.080.090.080.090.09-1.15%2,540,000
Sep 16, 20250.090.090.080.090.09-2.25%2,350,000
Sep 15, 20250.090.090.090.090.094.71%590,000
Sep 12, 20250.090.090.090.090.09-5.56%470,000
Sep 11, 20250.090.090.090.090.09-1,250,000
Sep 10, 20250.090.090.090.090.09-3.23%1,110,000
Sep 9, 20250.090.090.090.090.09-1.06%640,000
Sep 8, 20250.090.100.090.090.09-3.09%770,000
Sep 5, 20250.100.100.090.100.10-5,310,000
Sep 4, 20250.080.100.080.100.106.59%15,090,000
Sep 3, 20250.090.090.080.090.097.06%420,000
Sep 2, 20250.090.090.080.090.09-5.56%950,000
Sep 1, 20250.090.100.090.090.093.45%2,270,000
Aug 29, 20250.090.090.080.090.09-2.25%4,290,000
Aug 28, 20250.090.090.090.090.09-1.11%1,540,000
Aug 27, 20250.090.090.090.090.09-2.17%1,060,000
Aug 26, 20250.100.100.090.090.09-1.08%1,610,000
Aug 22, 20250.100.100.090.090.09-630,000
Aug 20, 20250.090.090.090.090.092.20%1,190,000
Aug 19, 20250.090.090.090.090.09-1.09%1,190,000
Aug 18, 20250.090.090.090.090.09-2.13%1,270,000
Aug 15, 20250.090.090.090.090.09-320,000
Aug 14, 20250.100.100.090.090.092.17%490,000
Aug 13, 20250.100.100.090.090.09-2.13%540,000
Aug 12, 20250.090.100.090.090.092.17%3,090,000
Aug 11, 20250.090.090.090.090.09-4.17%980,000
Aug 8, 20250.100.100.090.100.103.23%1,460,000
Aug 7, 20250.100.100.080.090.09-7.00%3,360,000
Aug 6, 20250.100.100.090.100.105.26%1,850,000
Aug 5, 20250.090.100.090.100.10-1,010,000
Aug 4, 20250.100.100.100.100.10-5.94%890,000
Aug 1, 20250.100.100.100.100.104.12%2,380,000
Jul 31, 20250.100.110.100.100.10-5.83%4,270,000
Jul 30, 20250.100.110.100.100.105.10%10,610,000
Jul 29, 20250.100.100.100.100.10-2.00%4,150,000
Jul 28, 20250.100.110.100.100.102.04%6,180,000
Jul 25, 20250.110.110.100.100.10-10.09%6,220,000
Jul 24, 20250.090.110.090.110.1117.20%25,670,000
Jul 23, 20250.090.100.090.090.09-3,590,000
Jul 22, 20250.100.100.090.090.09-6.06%3,500,000
Jul 21, 20250.090.100.080.100.1011.24%13,210,000
Jul 18, 20250.090.100.090.090.09-12.75%7,770,000
Jul 17, 20250.110.110.100.100.10-2.86%4,980,000
Jul 16, 20250.120.120.100.110.11-4.55%49,020,000