- Stock Price
- Price History
IDC Stock Price History - Italpinas Development Corporation
Best Day (1Y)
₱1.15
November 21, 2025
Worst Day (1Y)
₱0.580
June 02, 2026
Average Volume (1Y)
84K
Daily Average
Most Traded (1Y)
1.33M
May 19, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | ₱0.580 | ₱0.580 | ₱0.550 | 322K shares | ₱179K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱0.580 | ₱0.580 | ₱0.550 | 136K shares | ₱77K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 1K shares | ₱580 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.580 | ₱0.580 | ₱0.560 | 34K shares | ₱19K | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.580 | ₱0.580 | ₱0.560 | 60K shares | ₱34K | ₱0.00 | 0.00% |
| May 25, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 150K shares | ₱87K | ₱0.00 | 0.00% |
| May 22, 2026 | ₱0.580 | ₱0.580 | ₱0.560 | 111K shares | ₱62K | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.580 | ₱0.590 | ₱0.550 | 153K shares | ₱87K | -₱0.01 | -1.69% |
| May 20, 2026 | ₱0.590 | ₱0.600 | ₱0.570 | 329K shares | ₱192K | -₱0.01 | -1.67% |
| May 19, 2026 | ₱0.600 | ₱0.670 | ₱0.590 | 1.33M shares | ₱799K | -₱0.06 | -10.45% |
| May 18, 2026 | ₱0.670 | ₱0.680 | ₱0.630 | 100K shares | ₱64K | -₱0.01 | -1.47% |
| May 15, 2026 | ₱0.680 | ₱0.690 | ₱0.650 | 33K shares | ₱22K | +₱0.03 | +4.62% |
| May 14, 2026 | ₱0.650 | ₱0.750 | ₱0.640 | 1.13M shares | ₱736K | -₱0.09 | -13.33% |
| May 13, 2026 | ₱0.750 | ₱0.750 | ₱0.730 | 194K shares | ₱142K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.750 | ₱0.750 | ₱0.740 | 31K shares | ₱23K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.750 | ₱0.780 | ₱0.750 | 150K shares | ₱113K | -₱0.03 | -3.85% |
| May 08, 2026 | ₱0.780 | ₱0.790 | ₱0.780 | 56K shares | ₱44K | -₱0.01 | -1.27% |
| May 07, 2026 | ₱0.790 | ₱0.790 | ₱0.750 | 139K shares | ₱107K | +₱0.02 | +2.60% |
| May 06, 2026 | ₱0.770 | ₱0.770 | ₱0.750 | 15K shares | ₱11K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.770 | ₱0.790 | ₱0.730 | 125K shares | ₱94K | +₱0.02 | +2.67% |
| May 04, 2026 | ₱0.750 | ₱0.770 | ₱0.750 | 9K shares | ₱7K | -₱0.02 | -2.60% |
| Apr 30, 2026 | ₱0.770 | ₱0.770 | ₱0.750 | 10K shares | ₱8K | +₱0.02 | +2.67% |
| Apr 29, 2026 | ₱0.750 | ₱0.790 | ₱0.740 | 228K shares | ₱170K | -₱0.04 | -5.06% |
| Apr 28, 2026 | ₱0.790 | ₱0.790 | ₱0.750 | 9K shares | ₱7K | +₱0.02 | +2.60% |
| Apr 27, 2026 | ₱0.770 | ₱0.800 | ₱0.750 | 59K shares | ₱46K | -₱0.01 | -1.28% |
| Apr 24, 2026 | ₱0.780 | ₱0.790 | ₱0.770 | 7K shares | ₱5K | +₱0.01 | +1.30% |
| Apr 23, 2026 | ₱0.770 | ₱0.810 | ₱0.760 | 25K shares | ₱19K | -₱0.04 | -4.94% |
| Apr 22, 2026 | ₱0.810 | ₱0.810 | ₱0.810 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.810 | ₱0.810 | ₱0.810 | 1K shares | ₱810 | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱0.810 | ₱0.820 | ₱0.810 | 8K shares | ₱6K | -₱0.01 | -1.22% |
| Apr 17, 2026 | ₱0.820 | ₱0.820 | ₱0.800 | 13K shares | ₱10K | +₱0.02 | +2.50% |
| Apr 16, 2026 | ₱0.800 | ₱0.800 | ₱0.800 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.800 | ₱0.800 | ₱0.780 | 29K shares | ₱23K | +₱0.02 | +2.56% |
| Apr 14, 2026 | ₱0.780 | ₱0.790 | ₱0.740 | 25K shares | ₱19K | -₱0.01 | -1.27% |
| Apr 13, 2026 | ₱0.790 | ₱0.800 | ₱0.770 | 28K shares | ₱22K | -₱0.01 | -1.25% |
| Apr 10, 2026 | ₱0.800 | ₱0.800 | ₱0.780 | 104K shares | ₱81K | +₱0.02 | +2.56% |
| Apr 08, 2026 | ₱0.780 | ₱0.830 | ₱0.780 | 131K shares | ₱103K | -₱0.05 | -6.02% |
| Apr 07, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱0.830 | ₱0.830 | ₱0.780 | 4K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱0.830 | ₱0.830 | ₱0.800 | 34K shares | ₱27K | +₱0.03 | +3.75% |
| Mar 31, 2026 | ₱0.800 | ₱0.820 | ₱0.800 | 5K shares | ₱4K | -₱0.01 | -1.23% |
| Mar 30, 2026 | ₱0.810 | ₱0.820 | ₱0.770 | 5K shares | ₱4K | -₱0.01 | -1.22% |
| Mar 27, 2026 | ₱0.820 | ₱0.830 | ₱0.760 | 65K shares | ₱51K | +₱0.02 | +2.50% |
| Mar 26, 2026 | ₱0.800 | ₱0.830 | ₱0.800 | 90K shares | ₱72K | -₱0.03 | -3.61% |
| Mar 25, 2026 | ₱0.830 | ₱0.840 | ₱0.810 | 31K shares | ₱25K | -₱0.01 | -1.19% |
| Mar 24, 2026 | ₱0.840 | ₱0.840 | ₱0.840 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.840 | ₱0.840 | ₱0.810 | 14K shares | ₱11K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱0.840 | ₱0.840 | ₱0.830 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.840 | ₱0.840 | ₱0.810 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.840 | ₱0.840 | ₱0.840 | 4K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.840 | ₱0.840 | ₱0.810 | 16K shares | ₱13K | +₱0.03 | +3.70% |
| Mar 13, 2026 | ₱0.810 | ₱0.840 | ₱0.810 | 5K shares | ₱4K | -₱0.03 | -3.57% |
| Mar 12, 2026 | ₱0.840 | ₱0.840 | ₱0.810 | 76K shares | ₱62K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱0.840 | ₱0.840 | ₱0.830 | 40K shares | ₱34K | +₱0.01 | +1.20% |
| Mar 10, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 1K shares | ₱830 | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.830 | ₱0.850 | ₱0.830 | 9K shares | ₱7K | -₱0.02 | -2.35% |
| Mar 06, 2026 | ₱0.850 | ₱0.850 | ₱0.850 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.850 | ₱0.850 | ₱0.830 | 65K shares | ₱54K | +₱0.01 | +1.19% |
| Mar 04, 2026 | ₱0.840 | ₱0.850 | ₱0.840 | 58K shares | ₱49K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱0.840 | ₱0.840 | ₱0.830 | 129K shares | ₱108K | -₱0.01 | -1.18% |
| Mar 02, 2026 | ₱0.850 | ₱0.850 | ₱0.840 | 88K shares | ₱74K | -₱0.02 | -2.30% |
| Feb 27, 2026 | ₱0.870 | ₱0.870 | ₱0.850 | 9K shares | ₱8K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.870 | ₱0.870 | ₱0.870 | 5K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.870 | ₱0.870 | ₱0.850 | 2K shares | ₱2K | +₱0.02 | +2.35% |
| Feb 24, 2026 | ₱0.850 | ₱0.880 | ₱0.840 | 62K shares | ₱53K | -₱0.03 | -3.41% |
| Feb 23, 2026 | ₱0.880 | ₱0.880 | ₱0.860 | 28K shares | ₱24K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.880 | ₱0.880 | ₱0.880 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱0.880 | ₱0.880 | ₱0.880 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱0.880 | ₱0.890 | ₱0.850 | 34K shares | ₱29K | -₱0.01 | -1.12% |
| Feb 16, 2026 | ₱0.890 | ₱0.890 | ₱0.850 | 59K shares | ₱52K | +₱0.01 | +1.14% |
| Feb 13, 2026 | ₱0.880 | ₱0.880 | ₱0.870 | 11K shares | ₱10K | +₱0.01 | +1.15% |
| Feb 12, 2026 | ₱0.870 | ₱0.870 | ₱0.870 | 4K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱0.870 | ₱0.870 | ₱0.850 | 111K shares | ₱94K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱0.870 | ₱0.870 | ₱0.840 | 66K shares | ₱56K | +₱0.01 | +1.16% |
| Feb 09, 2026 | ₱0.860 | ₱0.870 | ₱0.860 | 14K shares | ₱12K | -₱0.01 | -1.15% |
| Feb 06, 2026 | ₱0.870 | ₱0.870 | ₱0.850 | 31K shares | ₱26K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.870 | ₱0.870 | ₱0.850 | 4K shares | ₱3K | +₱0.02 | +2.35% |
| Feb 04, 2026 | ₱0.850 | ₱0.870 | ₱0.850 | 18K shares | ₱15K | -₱0.02 | -2.30% |
| Feb 03, 2026 | ₱0.870 | ₱0.870 | ₱0.850 | 8K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱0.870 | ₱0.880 | ₱0.850 | 85K shares | ₱74K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱0.870 | ₱0.870 | ₱0.850 | 18K shares | ₱15K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱0.870 | ₱0.870 | ₱0.840 | 46K shares | ₱39K | +₱0.02 | +2.35% |
| Jan 28, 2026 | ₱0.850 | ₱0.850 | ₱0.850 | 5K shares | ₱4K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.850 | ₱0.880 | ₱0.850 | 116K shares | ₱99K | -₱0.01 | -1.16% |
| Jan 26, 2026 | ₱0.860 | ₱0.860 | ₱0.860 | 52K shares | ₱45K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱0.860 | ₱0.870 | ₱0.860 | 39K shares | ₱34K | -₱0.01 | -1.15% |
| Jan 22, 2026 | ₱0.870 | ₱0.870 | ₱0.840 | 58K shares | ₱49K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.870 | ₱0.870 | ₱0.870 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.870 | ₱0.910 | ₱0.830 | 161K shares | ₱138K | -₱0.04 | -4.40% |
| Jan 19, 2026 | ₱0.910 | ₱0.910 | ₱0.880 | 23K shares | ₱21K | +₱0.03 | +3.41% |
| Jan 16, 2026 | ₱0.880 | ₱0.910 | ₱0.880 | 52K shares | ₱46K | -₱0.03 | -3.30% |
| Jan 15, 2026 | ₱0.910 | ₱0.910 | ₱0.880 | 2K shares | ₱2K | +₱0.03 | +3.41% |
| Jan 14, 2026 | ₱0.880 | ₱0.910 | ₱0.880 | 61K shares | ₱55K | -₱0.02 | -2.22% |
| Jan 13, 2026 | ₱0.900 | ₱0.910 | ₱0.900 | 46K shares | ₱41K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.900 | ₱0.900 | ₱0.890 | 13K shares | ₱12K | +₱0.01 | +1.12% |
| Jan 09, 2026 | ₱0.890 | ₱0.900 | ₱0.870 | 66K shares | ₱59K | +₱0.02 | +2.30% |
| Jan 08, 2026 | ₱0.870 | ₱0.890 | ₱0.850 | 93K shares | ₱81K | -₱0.02 | -2.25% |
| Jan 07, 2026 | ₱0.890 | ₱0.900 | ₱0.870 | 43K shares | ₱38K | +₱0.01 | +1.14% |
| Jan 06, 2026 | ₱0.880 | ₱0.900 | ₱0.880 | 51K shares | ₱46K | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱0.880 | ₱0.910 | ₱0.840 | 92K shares | ₱81K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱0.880 | ₱0.880 | ₱0.870 | 88K shares | ₱77K | +₱0.01 | +1.15% |
| Dec 29, 2025 | ₱0.870 | ₱0.870 | ₱0.840 | 29K shares | ₱24K | +₱0.03 | +3.57% |
| Dec 26, 2025 | ₱0.840 | ₱0.850 | ₱0.840 | 9K shares | ₱8K | -₱0.01 | -1.18% |
| Dec 23, 2025 | ₱0.850 | ₱0.890 | ₱0.850 | 40K shares | ₱34K | -₱0.02 | -2.30% |
| Dec 22, 2025 | ₱0.870 | ₱0.900 | ₱0.870 | 187K shares | ₱164K | -₱0.05 | -5.43% |
| Dec 19, 2025 | ₱0.920 | ₱0.940 | ₱0.920 | 3K shares | ₱3K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.920 | ₱0.920 | ₱0.910 | 5K shares | ₱5K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.920 | ₱0.920 | ₱0.920 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.920 | ₱0.930 | ₱0.900 | 19K shares | ₱17K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.920 | ₱0.920 | ₱0.920 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.920 | ₱0.950 | ₱0.870 | 51K shares | ₱46K | -₱0.03 | -3.16% |
| Dec 11, 2025 | ₱0.950 | ₱0.980 | ₱0.950 | 25K shares | ₱24K | -₱0.03 | -3.06% |
| Dec 10, 2025 | ₱0.980 | ₱0.980 | ₱0.980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.980 | ₱0.990 | ₱0.940 | 70K shares | ₱66K | -₱0.01 | -1.01% |
| Dec 05, 2025 | ₱0.990 | ₱0.990 | ₱0.960 | 37K shares | ₱36K | +₱0.02 | +2.06% |
| Dec 04, 2025 | ₱0.970 | ₱0.990 | ₱0.970 | 34K shares | ₱33K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.970 | ₱0.990 | ₱0.960 | 20K shares | ₱19K | -₱0.02 | -2.02% |
| Dec 02, 2025 | ₱0.990 | ₱1.00 | ₱0.940 | 90K shares | ₱86K | -₱0.01 | -1.00% |
| Dec 01, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱1.00 | ₱1.01 | ₱0.970 | 7K shares | ₱7K | -₱0.01 | -0.99% |
| Nov 27, 2025 | ₱1.01 | ₱1.03 | ₱0.970 | 70K shares | ₱68K | +₱0.01 | +1.00% |
| Nov 26, 2025 | ₱1.00 | ₱1.07 | ₱0.990 | 37K shares | ₱37K | -₱0.07 | -6.54% |
| Nov 25, 2025 | ₱1.07 | ₱1.07 | ₱0.990 | 102K shares | ₱102K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱1.07 | ₱1.15 | ₱0.990 | 85K shares | ₱88K | -₱0.07 | -6.96% |
| Nov 21, 2025 | ₱1.15 | ₱1.15 | ₱0.980 | 802K shares | ₱922K | +₱0.20 | +17.35% |
| Nov 20, 2025 | ₱0.980 | ₱0.980 | ₱0.970 | 10K shares | ₱10K | +₱0.01 | +1.03% |
| Nov 19, 2025 | ₱0.970 | ₱0.970 | ₱0.950 | 88K shares | ₱84K | +₱0.02 | +2.11% |
| Nov 18, 2025 | ₱0.950 | ₱0.950 | ₱0.950 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.950 | ₱0.950 | ₱0.950 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.950 | ₱0.950 | ₱0.910 | 14K shares | ₱13K | +₱0.01 | +1.06% |
| Nov 13, 2025 | ₱0.940 | ₱0.940 | ₱0.910 | 1K shares | ₱940 | +₱0.03 | +3.30% |
| Nov 12, 2025 | ₱0.910 | ₱0.930 | ₱0.910 | 1K shares | ₱910 | -₱0.02 | -2.15% |
| Nov 11, 2025 | ₱0.930 | ₱0.930 | ₱0.930 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.930 | ₱0.930 | ₱0.900 | 1K shares | ₱930 | +₱0.03 | +3.33% |
| Nov 07, 2025 | ₱0.900 | ₱0.900 | ₱0.830 | 22K shares | ₱19K | +₱0.03 | +3.45% |
| Nov 06, 2025 | ₱0.870 | ₱0.950 | ₱0.810 | 43K shares | ₱35K | -₱0.07 | -8.42% |
| Nov 05, 2025 | ₱0.950 | ₱0.980 | ₱0.880 | 93K shares | ₱85K | -₱0.03 | -3.06% |
| Nov 04, 2025 | ₱0.980 | ₱0.980 | ₱0.950 | 5K shares | ₱5K | +₱0.03 | +3.16% |
| Nov 03, 2025 | ₱0.950 | ₱0.970 | ₱0.950 | 7K shares | ₱7K | -₱0.03 | -3.06% |
| Oct 30, 2025 | ₱0.980 | ₱0.980 | ₱0.980 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.980 | ₱0.980 | ₱0.900 | 162K shares | ₱147K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.980 | ₱0.990 | ₱0.940 | 5K shares | ₱5K | -₱0.01 | -1.01% |
| Oct 27, 2025 | ₱0.990 | ₱0.990 | ₱0.950 | 17K shares | ₱17K | +₱0.04 | +4.21% |
| Oct 24, 2025 | ₱0.950 | ₱0.980 | ₱0.950 | 19K shares | ₱18K | -₱0.03 | -3.06% |
| Oct 23, 2025 | ₱0.980 | ₱0.990 | ₱0.950 | 31K shares | ₱30K | -₱0.01 | -1.01% |
| Oct 22, 2025 | ₱0.990 | ₱0.990 | ₱0.960 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.990 | ₱1.00 | ₱0.970 | 82K shares | ₱80K | -₱0.01 | -1.00% |
| Oct 20, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱1.00 | ₱1.00 | ₱0.980 | 20K shares | ₱20K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱1.00 | ₱1.00 | ₱0.960 | 1K shares | ₱1K | +₱0.04 | +4.17% |
| Oct 14, 2025 | ₱0.960 | ₱0.990 | ₱0.960 | 42K shares | ₱40K | -₱0.03 | -3.03% |
| Oct 13, 2025 | ₱0.990 | ₱1.00 | ₱0.980 | 42K shares | ₱42K | +₱0.01 | +1.02% |
| Oct 10, 2025 | ₱0.980 | ₱1.00 | ₱0.960 | 154K shares | ₱148K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.980 | ₱1.02 | ₱0.980 | 21K shares | ₱21K | -₱0.04 | -3.92% |
| Oct 08, 2025 | ₱1.02 | ₱1.02 | ₱1.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱1.02 | ₱1.04 | ₱1.02 | 11K shares | ₱11K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱1.02 | ₱1.02 | ₱1.00 | 110K shares | ₱112K | +₱0.02 | +2.00% |
| Oct 03, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 890K shares | ₱890K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 140K shares | ₱140K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱1.00 | ₱1.00 | ₱0.950 | 62K shares | ₱62K | +₱0.01 | +1.01% |
| Sep 30, 2025 | ₱0.990 | ₱1.00 | ₱0.980 | 85K shares | ₱84K | -₱0.01 | -1.00% |
| Sep 29, 2025 | ₱1.00 | ₱1.02 | ₱0.990 | 56K shares | ₱56K | +₱0.01 | +1.01% |
| Sep 26, 2025 | ₱0.990 | ₱1.02 | ₱0.990 | 103K shares | ₱103K | -₱0.03 | -2.94% |
| Sep 25, 2025 | ₱1.02 | ₱1.03 | ₱0.990 | 205K shares | ₱205K | -₱0.01 | -0.97% |
| Sep 24, 2025 | ₱1.03 | ₱1.03 | ₱1.00 | 7K shares | ₱7K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱1.03 | ₱1.05 | ₱1.01 | 37K shares | ₱38K | -₱0.02 | -1.90% |
| Sep 22, 2025 | ₱1.05 | ₱1.11 | ₱1.00 | 469K shares | ₱488K | -₱0.04 | -3.67% |
| Sep 19, 2025 | ₱1.09 | ₱1.15 | ₱1.07 | 1.06M shares | ₱1.16 Million | +₱0.02 | +1.87% |
| Sep 18, 2025 | ₱1.07 | ₱1.07 | ₱1.04 | 302K shares | ₱318K | +₱0.03 | +2.88% |
| Sep 17, 2025 | ₱1.04 | ₱1.05 | ₱1.00 | 18K shares | ₱19K | -₱0.01 | -0.95% |
| Sep 16, 2025 | ₱1.05 | ₱1.05 | ₱1.01 | 76K shares | ₱78K | +₱0.01 | +0.96% |
| Sep 15, 2025 | ₱1.04 | ₱1.05 | ₱1.00 | 38K shares | ₱38K | -₱0.01 | -0.95% |
| Sep 12, 2025 | ₱1.05 | ₱1.05 | ₱1.00 | 39K shares | ₱39K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱1.05 | ₱1.05 | ₱1.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱1.05 | ₱1.05 | ₱1.01 | 227K shares | ₱229K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱1.05 | ₱1.05 | ₱1.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱1.05 | ₱1.05 | ₱1.01 | 112K shares | ₱114K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 101K shares | ₱106K | -₱0.01 | -0.94% |
| Sep 04, 2025 | ₱1.06 | ₱1.06 | ₱0.980 | 192K shares | ₱199K | +₱0.04 | +3.92% |
| Sep 03, 2025 | ₱1.02 | ₱1.02 | ₱0.970 | 222K shares | ₱221K | +₱0.05 | +5.15% |
| Sep 02, 2025 | ₱0.970 | ₱0.990 | ₱0.960 | 49K shares | ₱47K | +₱0.01 | +1.04% |
| Sep 01, 2025 | ₱0.960 | ₱0.980 | ₱0.960 | 3K shares | ₱3K | -₱0.01 | -1.03% |
| Aug 29, 2025 | ₱0.970 | ₱0.990 | ₱0.960 | 25K shares | ₱24K | -₱0.02 | -2.02% |
| Aug 28, 2025 | ₱0.990 | ₱0.990 | ₱0.950 | 77K shares | ₱74K | +₱0.03 | +3.13% |
| Aug 27, 2025 | ₱0.960 | ₱0.960 | ₱0.950 | 47K shares | ₱45K | +₱0.01 | +1.05% |
| Aug 26, 2025 | ₱0.950 | ₱1.00 | ₱0.950 | 241K shares | ₱232K | -₱0.04 | -4.04% |
| Aug 22, 2025 | ₱0.990 | ₱1.00 | ₱0.980 | 16K shares | ₱16K | +₱0.01 | +1.02% |
| Aug 20, 2025 | ₱0.980 | ₱1.00 | ₱0.980 | 27K shares | ₱27K | -₱0.02 | -2.00% |
| Aug 19, 2025 | ₱1.00 | ₱1.00 | ₱0.950 | 38K shares | ₱37K | +₱0.01 | +1.01% |
| Aug 18, 2025 | ₱0.990 | ₱0.990 | ₱0.980 | 22K shares | ₱22K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.990 | ₱0.990 | ₱0.990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.990 | ₱0.990 | ₱0.960 | 6K shares | ₱6K | -₱0.01 | -1.00% |
| Aug 13, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱1.00 | ₱1.07 | ₱0.930 | 418K shares | ₱421K | +₱0.03 | +3.09% |
| Aug 11, 2025 | ₱0.970 | ₱0.980 | ₱0.950 | 125K shares | ₱119K | +₱0.01 | +1.04% |
| Aug 08, 2025 | ₱0.960 | ₱0.990 | ₱0.960 | 35K shares | ₱34K | -₱0.03 | -3.03% |
| Aug 07, 2025 | ₱0.990 | ₱0.990 | ₱0.950 | 25K shares | ₱24K | +₱0.01 | +1.02% |
| Aug 06, 2025 | ₱0.980 | ₱1.00 | ₱0.950 | 214K shares | ₱205K | +₱0.01 | +1.03% |
| Aug 05, 2025 | ₱0.970 | ₱1.01 | ₱0.960 | 155K shares | ₱151K | -₱0.03 | -3.00% |
| Aug 04, 2025 | ₱1.00 | ₱1.03 | ₱0.990 | 54K shares | ₱54K | -₱0.01 | -0.99% |
| Aug 01, 2025 | ₱1.01 | ₱1.02 | ₱0.990 | 36K shares | ₱36K | +₱0.01 | +1.00% |
| Jul 31, 2025 | ₱1.00 | ₱1.02 | ₱1.00 | 20K shares | ₱20K | -₱0.02 | -1.96% |
| Jul 30, 2025 | ₱1.02 | ₱1.02 | ₱1.01 | 18K shares | ₱18K | +₱0.01 | +0.99% |
| Jul 29, 2025 | ₱1.01 | ₱1.01 | ₱0.990 | 105K shares | ₱105K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱1.01 | ₱1.02 | ₱0.980 | 73K shares | ₱73K | +₱0.02 | +2.02% |
| Jul 25, 2025 | ₱0.990 | ₱1.01 | ₱0.980 | 117K shares | ₱115K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.990 | ₱1.02 | ₱0.990 | 22K shares | ₱22K | -₱0.03 | -2.94% |
| Jul 23, 2025 | ₱1.02 | ₱1.02 | ₱0.970 | 110K shares | ₱109K | +₱0.03 | +3.03% |
| Jul 22, 2025 | ₱0.990 | ₱0.990 | ₱0.970 | 67K shares | ₱66K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.990 | ₱1.02 | ₱0.990 | 344K shares | ₱345K | -₱0.03 | -2.94% |
| Jul 18, 2025 | ₱1.02 | ₱1.05 | ₱1.02 | 47K shares | ₱48K | -₱0.03 | -2.86% |
| Jul 17, 2025 | ₱1.05 | ₱1.06 | ₱1.02 | 41K shares | ₱42K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱1.05 | ₱1.09 | ₱1.02 | 301K shares | ₱319K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱1.05 | ₱1.05 | ₱1.05 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱1.05 | ₱1.05 | ₱1.02 | 27K shares | ₱28K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱1.05 | ₱1.05 | ₱1.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1.05 | ₱1.05 | ₱1.02 | 15K shares | ₱15K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱1.05 | ₱1.07 | ₱1.02 | 131K shares | ₱136K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 47K shares | ₱49K | +₱0.01 | +0.96% |
| Jul 07, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 13K shares | ₱13K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱1.04 | ₱1.08 | ₱1.02 | 468K shares | ₱494K | +₱0.01 | +0.97% |
| Jul 03, 2025 | ₱1.03 | ₱1.05 | ₱1.01 | 97K shares | ₱99K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱1.03 | ₱1.06 | ₱1.02 | 81K shares | ₱84K | -₱0.03 | -2.83% |
| Jul 01, 2025 | ₱1.06 | ₱1.06 | ₱1.03 | 7K shares | ₱7K | +₱0.02 | +1.92% |
| Jun 30, 2025 | ₱1.04 | ₱1.04 | ₱1.03 | 12K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.04 | ₱1.04 | ₱1.03 | 20K shares | ₱21K | +₱0.01 | +0.97% |
| Jun 26, 2025 | ₱1.03 | ₱1.05 | ₱1.01 | 60K shares | ₱61K | -₱0.02 | -1.90% |
| Jun 25, 2025 | ₱1.05 | ₱1.06 | ₱1.01 | 18K shares | ₱18K | -₱0.01 | -0.94% |
| Jun 24, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 13K shares | ₱14K | +₱0.02 | +1.92% |
| Jun 23, 2025 | ₱1.04 | ₱1.07 | ₱1.01 | 7K shares | ₱7K | -₱0.03 | -2.80% |
| Jun 20, 2025 | ₱1.07 | ₱1.07 | ₱1.07 | 26K shares | ₱27K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱1.07 | ₱1.07 | ₱1.02 | 38K shares | ₱39K | +₱0.01 | +0.94% |
| Jun 18, 2025 | ₱1.06 | ₱1.07 | ₱1.02 | 38K shares | ₱40K | -₱0.01 | -0.93% |
| Jun 17, 2025 | ₱1.07 | ₱1.09 | ₱1.04 | 241K shares | ₱261K | +₱0.03 | +2.88% |
| Jun 16, 2025 | ₱1.04 | ₱1.04 | ₱1.01 | 88K shares | ₱90K | +₱0.01 | +0.97% |
| Jun 13, 2025 | ₱1.03 | ₱1.07 | ₱1.03 | 198K shares | ₱204K | -₱0.01 | -0.96% |
| Jun 11, 2025 | ₱1.04 | ₱1.05 | ₱1.02 | 121K shares | ₱125K | -₱0.01 | -0.95% |
| Jun 10, 2025 | ₱1.05 | ₱1.07 | ₱1.00 | 96K shares | ₱98K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱1.05 | ₱1.06 | ₱1.02 | 44K shares | ₱45K | -₱0.01 | -0.94% |
| Jun 05, 2025 | ₱1.06 | ₱1.06 | ₱1.06 | 102K shares | ₱108K | -₱0.01 | -0.93% |
| Jun 04, 2025 | ₱1.07 | ₱1.09 | ₱1.02 | 352K shares | ₱362K | +₱0.02 | +1.90% |
| Jun 03, 2025 | ₱1.05 | ₱1.08 | ₱1.04 | 236K shares | ₱249K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the IDC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where IDC sits within its recent range.
Price & Volume Charts
Visual representation of IDC historical performance for the selected period
Historical Price Chart
The chart displays IDC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in IDC price history for the selected period
Jun
2026
June 02, 2026
Lowest Price
₱0.580
Lowest price of ₱0.580 recorded, marking the period's minimum valuation
May
2026
May 19, 2026
Highest Trading Volume
₱0.600
1.33M Shares (₱796K total value)
Most actively traded day with 1.33M shares (₱796K total value) at ₱0.600 per share, indicating peak investor activity
May
2026
May 14, 2026
Biggest Daily Loss
₱0.650
(-13.33%)
Single-day loss of -13.33% with ₱0.09 price decrease, the largest percentage drop in this period, with 1.13M shares traded during the decline
Nov
2025
November 21, 2025
Highest Price
₱1.15
Peak price of ₱1.15 reached during this period, representing the stock's maximum value, with 802K shares traded and +17.35% price movement on that day
Nov
2025
November 21, 2025
Biggest Daily Gain
₱1.15
(+17.35%)
Single-day gain of 17.35% with ₱0.20 price increase, the largest percentage rise in this period, with 802K shares changing hands
Historical Insights
Statistical analysis of IDC price movements for the selected period
Long-Term Trend (MA200)
Bearish
IDC is trading 35.19% below the 200-day Moving Average (₱0.890). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
IDC showed moderate volatility with a standard deviation of 2.58% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from June 03, 2025 to June 03, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, IDC recorded 70 positive days, 83 negative days, and 90 unchanged days, resulting in a win rate of 28.8% for the period.
Average Daily Change
-0.21%
The stock demonstrated an average daily change of -0.21%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.57
The trading range spread for IDC was ₱0.57, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to IDC by sector and industry.
Historical Price Data FAQs
Common questions about IDC stock price history page
What is the IDC stock price history page?
The IDC stock price history page provides comprehensive historical trading data for Italpinas Development Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is IDC's 52-week trading range?
IDC has traded between ₱0.58 and ₱1.15 over the past 52 weeks for Italpinas Development Corporation, representing a price range of 98.3%. Currently trading at ₱0.58, the stock is 0.0% above its 52-week low and 49.6% below its 52-week high.
How has IDC performed year-to-date (YTD)?
Year-to-date in 2026, IDC has declined 34.1% from ₱0.88 to ₱0.58 for Italpinas Development Corporation. The stock reached a YTD high of ₱0.91 and a low of ₱0.58.
What is IDC's 50-day moving average (MA50)?
The 50-day moving average for Italpinas Development Corporation (IDC) is ₱0.75. The stock is currently trading below this level at ₱0.58, which is 22.3% below the 50-day MA.
What is IDC's 200-day moving average (MA200)?
The 200-day moving average for Italpinas Development Corporation (IDC) is ₱0.89. The stock is currently trading below this key long-term indicator at ₱0.58, which is 35.2% below the 200-day MA.