Skip to main content
Island Information & Technology, Inc. (PSE:IS)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.106
-0.001 (-0.93%)
At close: Mar 4, 2026

PSE:IS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.110.110.110.110.11-3.60%650,000
Mar 2, 20260.110.110.110.110.11-2.63%1,900,000
Feb 27, 20260.110.120.110.110.116.54%3,450,000
Feb 26, 20260.120.120.110.110.11-8.55%1,940,000
Feb 25, 20260.120.120.120.120.12--
Feb 24, 20260.120.120.120.120.12-50,000
Feb 23, 20260.110.120.110.120.12-820,000
Feb 20, 20260.120.120.120.120.126.36%1,060,000
Feb 19, 20260.110.110.110.110.11-0.90%590,000
Feb 18, 20260.110.120.110.110.112.78%520,000
Feb 16, 20260.110.110.110.110.11-4.42%3,400,000
Feb 13, 20260.110.110.110.110.11-290,000
Feb 12, 20260.110.120.110.110.11-1.74%220,000
Feb 11, 20260.110.120.110.120.12-4.17%800,000
Feb 10, 20260.120.120.110.120.12-1,400,000
Feb 9, 20260.120.120.110.120.122.56%1,390,000
Feb 6, 20260.120.120.120.120.12-4.10%3,850,000
Feb 5, 20260.130.130.120.120.12-5.43%1,870,000
Feb 4, 20260.130.130.130.130.13-40,000
Feb 3, 20260.130.130.120.130.133.20%9,400,000
Feb 2, 20260.120.130.120.130.135.93%2,560,000
Jan 30, 20260.120.120.110.120.12-4.84%7,970,000
Jan 29, 20260.120.120.120.120.120.81%1,020,000
Jan 28, 20260.130.130.120.120.12-1.60%250,000
Jan 27, 20260.120.130.120.130.132.46%2,140,000
Jan 26, 20260.120.130.120.120.12-1.61%1,570,000
Jan 23, 20260.130.130.120.120.12-0.80%460,000
Jan 22, 20260.120.130.120.130.133.31%1,930,000
Jan 21, 20260.120.130.120.120.12-2,140,000
Jan 20, 20260.120.130.120.120.12-3.20%2,820,000
Jan 19, 20260.130.130.120.130.13-3.85%5,320,000
Jan 16, 20260.130.130.130.130.13-0.76%1,200,000
Jan 15, 20260.120.130.120.130.133.97%10,100,000
Jan 14, 20260.130.130.120.130.130.80%1,660,000
Jan 13, 20260.130.130.130.130.131.63%840,000
Jan 12, 20260.130.130.120.120.12-4.65%2,660,000
Jan 9, 20260.130.130.130.130.13-0.77%1,260,000
Jan 8, 20260.130.130.130.130.13-1.52%2,590,000
Jan 7, 20260.130.130.130.130.131.54%4,490,000
Jan 6, 20260.120.130.120.130.135.69%4,110,000
Jan 5, 20260.120.130.120.120.12-2.38%300,000
Jan 2, 20260.130.130.130.130.132.44%820,000
Dec 29, 20250.120.130.120.120.12-2.38%1,170,000
Dec 26, 20250.120.130.120.130.130.80%1,700,000
Dec 23, 20250.130.130.120.130.13-2.34%1,910,000
Dec 22, 20250.130.140.120.130.13-2,410,000
Dec 19, 20250.120.130.120.130.133.23%580,000
Dec 18, 20250.130.130.120.120.12-2.36%2,650,000
Dec 17, 20250.130.130.130.130.13-0.78%1,320,000
Dec 16, 20250.130.130.120.130.13-3.03%3,630,000
Dec 15, 20250.130.130.120.130.13-0.75%3,330,000
Dec 12, 20250.130.140.130.130.130.76%1,870,000
Dec 11, 20250.140.140.130.130.13-6.38%5,490,000
Dec 10, 20250.140.150.140.140.144.44%7,650,000
Dec 9, 20250.140.150.130.140.14-2.17%9,790,000
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