Skip to main content
Island Information & Technology, Inc. (PSE:IS)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.118
-0.003 (-2.48%)
At close: Apr 28, 2026

PSE:IS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.130.120.120.12-2.48%1,590,000
Apr 27, 20260.130.130.120.120.12-7.63%2,840,000
Apr 24, 20260.120.130.120.130.1310.08%8,460,000
Apr 23, 20260.120.120.110.120.123.48%2,740,000
Apr 22, 20260.110.120.110.120.124.55%200,000
Apr 21, 20260.110.120.110.110.111.85%1,890,000
Apr 20, 20260.110.110.110.110.11-3,080,000
Apr 17, 20260.100.110.100.110.118.00%1,920,000
Apr 16, 20260.100.100.100.100.10-40,000
Apr 15, 20260.100.100.100.100.10-10,000
Apr 14, 20260.100.100.100.100.10-310,000
Apr 13, 20260.100.110.100.100.10-780,000
Apr 10, 20260.100.100.100.100.10-80,000
Apr 8, 20260.100.100.100.100.102.04%280,000
Apr 7, 20260.100.110.100.100.10-7.55%40,000
Apr 6, 20260.110.110.100.110.110.95%350,000
Apr 1, 20260.100.110.100.110.119.37%160,000
Mar 31, 20260.100.100.100.100.10-8.57%150,000
Mar 30, 20260.100.110.100.110.113.96%70,000
Mar 27, 20260.100.110.100.100.10-30,000
Mar 26, 20260.100.100.100.100.10-4.72%120,000
Mar 25, 20260.110.110.110.110.11-100,000
Mar 24, 20260.100.110.100.110.1110.42%390,000
Mar 23, 20260.100.100.100.100.10-11.93%100,000
Mar 19, 20260.100.110.090.110.111.87%1,200,000
Mar 18, 20260.100.110.090.110.11-1.83%1,070,000
Mar 17, 20260.090.110.090.110.1114.74%1,420,000
Mar 16, 20260.100.100.100.100.10-6.86%100,000
Mar 13, 20260.090.100.090.100.10-70,000
Mar 12, 20260.100.100.100.100.10-610,000
Mar 11, 20260.090.100.090.100.109.68%90,000
Mar 10, 20260.100.100.090.090.09-7.00%2,050,000
Mar 9, 20260.100.110.100.100.10-3.85%1,470,000
Mar 6, 20260.100.100.100.100.10-1.89%820,000
Mar 5, 20260.110.110.110.110.11-70,000
Mar 4, 20260.110.110.110.110.11-0.93%860,000
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