IDC Stock Price History - Italpinas Development Corporation
Best Day (1Y)
₱1.48
November 25, 2024
Worst Day (1Y)
₱0.870
November 06, 2025
Average Volume (1Y)
234K
Daily Average
Most Traded (1Y)
8.08M
December 09, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Jun 02, 2025 | ₱1.05 | ₱1.07 | ₱1.03 | 24K shares | ₱25K | -₱0.02 | -1.87% |
| May 30, 2025 | ₱1.07 | ₱1.08 | ₱1.03 | 72K shares | ₱76K | -₱0.01 | -0.93% |
| May 29, 2025 | ₱1.08 | ₱1.09 | ₱1.02 | 29K shares | ₱30K | -₱0.01 | -0.92% |
| May 28, 2025 | ₱1.09 | ₱1.09 | ₱1.06 | 30K shares | ₱32K | +₱0.02 | +1.87% |
| May 27, 2025 | ₱1.07 | ₱1.12 | ₱1.07 | 158K shares | ₱169K | -₱0.05 | -4.46% |
| May 26, 2025 | ₱1.12 | ₱1.13 | ₱1.07 | 21K shares | ₱23K | -₱0.01 | -0.88% |
| May 23, 2025 | ₱1.13 | ₱1.14 | ₱1.09 | 5K shares | ₱5K | -₱0.01 | -0.88% |
| May 22, 2025 | ₱1.14 | ₱1.15 | ₱1.13 | 9K shares | ₱10K | -₱0.01 | -0.87% |
| May 21, 2025 | ₱1.15 | ₱1.15 | ₱1.06 | 177K shares | ₱194K | +₱0.05 | +4.55% |
| May 20, 2025 | ₱1.10 | ₱1.14 | ₱1.08 | 53K shares | ₱58K | -₱0.04 | -3.51% |
| May 19, 2025 | ₱1.14 | ₱1.18 | ₱1.07 | 208K shares | ₱232K | +₱0.02 | +1.79% |
| May 16, 2025 | ₱1.12 | ₱1.15 | ₱1.12 | 12K shares | ₱14K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱1.12 | ₱1.15 | ₱1.10 | 227K shares | ₱254K | -₱0.03 | -2.61% |
| May 14, 2025 | ₱1.15 | ₱1.17 | ₱1.12 | 233K shares | ₱265K | +₱0.01 | +0.88% |
| May 13, 2025 | ₱1.14 | ₱1.19 | ₱1.11 | 637K shares | ₱720K | -₱0.05 | -4.20% |
| May 09, 2025 | ₱1.19 | ₱1.24 | ₱1.11 | 424K shares | ₱491K | -₱0.02 | -1.65% |
| May 08, 2025 | ₱1.21 | ₱1.21 | ₱1.11 | 545K shares | ₱643K | +₱0.06 | +5.22% |
| May 07, 2025 | ₱1.15 | ₱1.15 | ₱1.08 | 40K shares | ₱44K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱1.15 | ₱1.15 | ₱1.14 | 8K shares | ₱9K | +₱0.01 | +0.88% |
| May 05, 2025 | ₱1.14 | ₱1.18 | ₱1.11 | 11K shares | ₱12K | -₱0.04 | -3.39% |
| May 02, 2025 | ₱1.18 | ₱1.19 | ₱1.18 | 3K shares | ₱4K | -₱0.01 | -0.84% |
| Apr 30, 2025 | ₱1.19 | ₱1.20 | ₱1.14 | 10K shares | ₱12K | -₱0.01 | -0.83% |
| Apr 29, 2025 | ₱1.20 | ₱1.20 | ₱1.10 | 9K shares | ₱10K | +₱0.11 | +9.09% |
| Apr 28, 2025 | ₱1.10 | ₱1.19 | ₱1.10 | 27K shares | ₱30K | -₱0.08 | -7.56% |
| Apr 25, 2025 | ₱1.19 | ₱1.20 | ₱1.06 | 105K shares | ₱118K | -₱0.01 | -0.83% |
| Apr 24, 2025 | ₱1.20 | ₱1.20 | ₱1.16 | 1K shares | ₱1K | +₱0.04 | +3.45% |
| Apr 23, 2025 | ₱1.16 | ₱1.17 | ₱1.14 | 15K shares | ₱17K | -₱0.01 | -0.85% |
| Apr 22, 2025 | ₱1.17 | ₱1.20 | ₱1.17 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1.17 | ₱1.19 | ₱1.11 | 43K shares | ₱49K | -₱0.02 | -1.68% |
| Apr 16, 2025 | ₱1.19 | ₱1.19 | ₱1.13 | 72K shares | ₱84K | +₱0.06 | +5.31% |
| Apr 15, 2025 | ₱1.13 | ₱1.23 | ₱1.13 | 15K shares | ₱17K | -₱0.09 | -8.13% |
| Apr 14, 2025 | ₱1.23 | ₱1.23 | ₱1.11 | 57K shares | ₱68K | +₱0.01 | +0.82% |
| Apr 11, 2025 | ₱1.22 | ₱1.22 | ₱1.06 | 936K shares | ₱1.11 Million | +₱0.13 | +10.91% |
| Apr 10, 2025 | ₱1.10 | ₱1.10 | ₱1.04 | 246K shares | ₱268K | +₱0.03 | +2.80% |
| Apr 08, 2025 | ₱1.07 | ₱1.10 | ₱1.05 | 247K shares | ₱264K | -₱0.01 | -0.93% |
| Apr 07, 2025 | ₱1.08 | ₱1.12 | ₱1.03 | 124K shares | ₱134K | -₱0.02 | -1.82% |
| Apr 04, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.10 | ₱1.10 | ₱1.03 | 113K shares | ₱121K | +₱0.06 | +5.77% |
| Apr 02, 2025 | ₱1.04 | ₱1.04 | ₱1.00 | 43K shares | ₱44K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 7.31M shares | ₱7.60 Million | -₱0.01 | -0.95% |
| Mar 28, 2025 | ₱1.05 | ₱1.05 | ₱1.04 | 1K shares | ₱1K | +₱0.01 | +0.96% |
| Mar 27, 2025 | ₱1.04 | ₱1.06 | ₱1.00 | 119K shares | ₱120K | -₱0.02 | -1.89% |
| Mar 26, 2025 | ₱1.06 | ₱1.06 | ₱1.03 | 44K shares | ₱46K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱1.06 | ₱1.08 | ₱1.03 | 130K shares | ₱135K | -₱0.02 | -1.85% |
| Mar 24, 2025 | ₱1.08 | ₱1.08 | ₱1.04 | 71K shares | ₱75K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1.08 | ₱1.09 | ₱1.07 | 6K shares | ₱7K | +₱0.01 | +0.93% |
| Mar 20, 2025 | ₱1.07 | ₱1.09 | ₱1.06 | 79K shares | ₱85K | +₱0.01 | +0.94% |
| Mar 19, 2025 | ₱1.06 | ₱1.14 | ₱1.03 | 5.08M shares | ₱5.38 Million | +₱0.01 | +0.95% |
| Mar 18, 2025 | ₱1.05 | ₱1.11 | ₱1.05 | 65K shares | ₱68K | -₱0.06 | -5.41% |
| Mar 17, 2025 | ₱1.11 | ₱1.18 | ₱1.06 | 27K shares | ₱29K | +₱0.01 | +0.91% |
| Mar 14, 2025 | ₱1.10 | ₱1.11 | ₱1.04 | 115K shares | ₱122K | -₱0.01 | -0.90% |
| Mar 13, 2025 | ₱1.11 | ₱1.15 | ₱1.04 | 27K shares | ₱29K | -₱0.04 | -3.48% |
| Mar 12, 2025 | ₱1.15 | ₱1.18 | ₱1.05 | 229K shares | ₱245K | -₱0.03 | -2.54% |
| Mar 11, 2025 | ₱1.18 | ₱1.18 | ₱1.06 | 4K shares | ₱4K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1.18 | ₱1.18 | ₱1.07 | 49K shares | ₱56K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱1.18 | ₱1.18 | ₱1.03 | 7K shares | ₱8K | -₱0.02 | -1.67% |
| Mar 06, 2025 | ₱1.20 | ₱1.20 | ₱1.13 | 43K shares | ₱51K | +₱0.07 | +6.19% |
| Mar 05, 2025 | ₱1.13 | ₱1.14 | ₱1.02 | 45K shares | ₱50K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱1.13 | ₱1.13 | ₱1.01 | 66K shares | ₱73K | +₱0.13 | +11.88% |
| Mar 03, 2025 | ₱1.01 | ₱1.13 | ₱0.950 | 91K shares | ₱90K | -₱0.11 | -10.62% |
| Feb 28, 2025 | ₱1.13 | ₱1.13 | ₱1.02 | 7K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.13 | ₱1.13 | ₱1.10 | 1K shares | ₱1K | +₱0.03 | +2.73% |
| Feb 26, 2025 | ₱1.10 | ₱1.14 | ₱1.10 | 92K shares | ₱101K | -₱0.04 | -3.51% |
| Feb 25, 2025 | ₱1.14 | ₱1.14 | ₱1.10 | 89K shares | ₱98K | -₱0.02 | -1.72% |
| Feb 24, 2025 | ₱1.16 | ₱1.17 | ₱1.13 | 19K shares | ₱22K | -₱0.01 | -0.85% |
| Feb 21, 2025 | ₱1.17 | ₱1.19 | ₱1.11 | 18K shares | ₱20K | +₱0.04 | +3.54% |
| Feb 20, 2025 | ₱1.13 | ₱1.21 | ₱1.13 | 28K shares | ₱32K | -₱0.10 | -8.87% |
| Feb 19, 2025 | ₱1.24 | ₱1.24 | ₱1.11 | 8K shares | ₱9K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱1.24 | ₱1.25 | ₱1.24 | 1K shares | ₱1K | -₱0.01 | -0.80% |
| Feb 17, 2025 | ₱1.25 | ₱1.25 | ₱1.21 | 82K shares | ₱102K | +₱0.04 | +3.31% |
| Feb 14, 2025 | ₱1.21 | ₱1.25 | ₱1.15 | 579K shares | ₱702K | +₱0.06 | +5.22% |
| Feb 13, 2025 | ₱1.15 | ₱1.18 | ₱1.10 | 20K shares | ₱23K | -₱0.03 | -2.54% |
| Feb 12, 2025 | ₱1.18 | ₱1.18 | ₱1.10 | 140K shares | ₱160K | +₱0.01 | +0.85% |
| Feb 11, 2025 | ₱1.17 | ₱1.17 | ₱1.05 | 323K shares | ₱371K | +₱0.13 | +11.43% |
| Feb 10, 2025 | ₱1.05 | ₱1.05 | ₱1.02 | 49K shares | ₱51K | +₱0.01 | +0.96% |
| Feb 07, 2025 | ₱1.04 | ₱1.06 | ₱1.01 | 52K shares | ₱53K | -₱0.02 | -1.89% |
| Feb 06, 2025 | ₱1.06 | ₱1.06 | ₱1.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱1.06 | ₱1.06 | ₱1.01 | 204K shares | ₱206K | +₱0.05 | +4.95% |
| Feb 04, 2025 | ₱1.01 | ₱1.03 | ₱0.980 | 238K shares | ₱236K | +₱0.02 | +2.02% |
| Feb 03, 2025 | ₱0.990 | ₱1.05 | ₱0.950 | 82K shares | ₱82K | -₱0.06 | -5.71% |
| Jan 31, 2025 | ₱1.05 | ₱1.05 | ₱1.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱1.05 | ₱1.05 | ₱1.00 | 114K shares | ₱114K | +₱0.02 | +1.94% |
| Jan 28, 2025 | ₱1.03 | ₱1.05 | ₱1.00 | 136K shares | ₱137K | -₱0.03 | -2.83% |
| Jan 27, 2025 | ₱1.06 | ₱1.07 | ₱1.06 | 123K shares | ₱131K | -₱0.02 | -1.85% |
| Jan 24, 2025 | ₱1.08 | ₱1.10 | ₱1.08 | 35K shares | ₱38K | -₱0.01 | -0.92% |
| Jan 23, 2025 | ₱1.09 | ₱1.14 | ₱1.06 | 83K shares | ₱90K | -₱0.05 | -4.39% |
| Jan 22, 2025 | ₱1.14 | ₱1.15 | ₱1.12 | 30K shares | ₱34K | -₱0.01 | -0.87% |
| Jan 21, 2025 | ₱1.15 | ₱1.15 | ₱1.12 | 8K shares | ₱9K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.15 | ₱1.18 | ₱1.13 | 36K shares | ₱41K | -₱0.03 | -2.54% |
| Jan 17, 2025 | ₱1.18 | ₱1.19 | ₱1.15 | 66K shares | ₱77K | +₱0.03 | +2.61% |
| Jan 16, 2025 | ₱1.15 | ₱1.18 | ₱1.12 | 124K shares | ₱139K | -₱0.03 | -2.54% |
| Jan 15, 2025 | ₱1.18 | ₱1.19 | ₱1.12 | 170K shares | ₱193K | -₱0.01 | -0.84% |
| Jan 14, 2025 | ₱1.19 | ₱1.20 | ₱1.14 | 62K shares | ₱71K | -₱0.01 | -0.83% |
| Jan 13, 2025 | ₱1.20 | ₱1.20 | ₱1.17 | 1K shares | ₱1K | +₱0.03 | +2.56% |
| Jan 10, 2025 | ₱1.17 | ₱1.17 | ₱1.15 | 139K shares | ₱161K | +₱0.01 | +0.86% |
| Jan 09, 2025 | ₱1.16 | ₱1.23 | ₱1.16 | 178K shares | ₱211K | -₱0.07 | -5.69% |
| Jan 08, 2025 | ₱1.23 | ₱1.25 | ₱1.19 | 53K shares | ₱64K | -₱0.02 | -1.60% |
| Jan 07, 2025 | ₱1.25 | ₱1.25 | ₱1.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱1.25 | ₱1.28 | ₱1.22 | 39K shares | ₱48K | -₱0.03 | -2.34% |
| Jan 03, 2025 | ₱1.28 | ₱1.28 | ₱1.21 | 73K shares | ₱92K | +₱0.07 | +5.79% |
| Jan 02, 2025 | ₱1.21 | ₱1.30 | ₱1.20 | 244K shares | ₱296K | -₱0.08 | -6.92% |
| Dec 27, 2024 | ₱1.30 | ₱1.30 | ₱1.26 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱1.30 | ₱1.35 | ₱1.25 | 13K shares | ₱16K | -₱0.05 | -3.70% |
| Dec 23, 2024 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1.35 | ₱1.35 | ₱1.23 | 214K shares | ₱275K | +₱0.06 | +4.65% |
| Dec 19, 2024 | ₱1.29 | ₱1.29 | ₱1.26 | 1K shares | ₱1K | +₱0.03 | +2.38% |
| Dec 18, 2024 | ₱1.26 | ₱1.30 | ₱1.22 | 69K shares | ₱85K | -₱0.04 | -3.08% |
| Dec 17, 2024 | ₱1.30 | ₱1.30 | ₱1.29 | 3K shares | ₱4K | +₱0.01 | +0.78% |
| Dec 16, 2024 | ₱1.29 | ₱1.32 | ₱1.24 | 73K shares | ₱91K | +₱0.01 | +0.78% |
| Dec 13, 2024 | ₱1.28 | ₱1.35 | ₱1.28 | 81K shares | ₱104K | -₱0.07 | -5.19% |
| Dec 12, 2024 | ₱1.35 | ₱1.35 | ₱1.35 | 9K shares | ₱12K | +₱0.02 | +1.50% |
| Dec 11, 2024 | ₱1.33 | ₱1.35 | ₱1.33 | 129K shares | ₱172K | -₱0.02 | -1.48% |
| Dec 10, 2024 | ₱1.35 | ₱1.37 | ₱1.33 | 8K shares | ₱11K | -₱0.02 | -1.46% |
| Dec 09, 2024 | ₱1.37 | ₱1.39 | ₱1.33 | 8.08M shares | ₱11.23 Million | -₱0.02 | -1.44% |
| Dec 06, 2024 | ₱1.39 | ₱1.39 | ₱1.38 | 12K shares | ₱17K | +₱0.01 | +0.72% |
| Dec 05, 2024 | ₱1.38 | ₱1.39 | ₱1.35 | 8K shares | ₱11K | +₱0.03 | +2.22% |
| Dec 04, 2024 | ₱1.35 | ₱1.38 | ₱1.33 | 162K shares | ₱216K | -₱0.03 | -2.17% |
| Dec 03, 2024 | ₱1.38 | ₱1.38 | ₱1.33 | 97K shares | ₱130K | +₱0.03 | +2.22% |
| Dec 02, 2024 | ₱1.35 | ₱1.35 | ₱1.33 | 234K shares | ₱311K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱1.35 | ₱1.40 | ₱1.33 | 70K shares | ₱93K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱1.35 | ₱1.42 | ₱1.33 | 394K shares | ₱532K | -₱0.03 | -2.17% |
| Nov 27, 2024 | ₱1.38 | ₱1.45 | ₱1.34 | 5.06M shares | ₱7.08 Million | -₱0.07 | -4.83% |
| Nov 26, 2024 | ₱1.45 | ₱1.53 | ₱1.40 | 5.47M shares | ₱8.03 Million | -₱0.03 | -2.03% |
| Nov 25, 2024 | ₱1.48 | ₱1.52 | ₱1.39 | 2.56M shares | ₱3.73 Million | +₱0.10 | +6.47% |
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
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
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
Nov
2025
November 06, 2025
Lowest Price
₱0.870
Lowest price of ₱0.870 recorded, marking the period's minimum valuation, with a -8.42% decline on that day
Mar
2025
March 03, 2025
Biggest Daily Loss
₱1.01
(-10.62%)
Single-day loss of -10.62% with ₱0.11 price decrease, the largest percentage drop in this period, with 91K shares traded during the decline
Dec
2024
December 09, 2024
Highest Trading Volume
₱1.37
8.08M Shares (₱11.07M total value)
Most actively traded day with 8.08M shares (₱11.07M total value) at ₱1.37 per share, indicating peak investor activity
Nov
2024
November 25, 2024
Highest Price
₱1.48
Peak price of ₱1.48 reached during this period, representing the stock's maximum value, with 2.56M shares traded and +6.47% price movement on that day
Historical Insights
Statistical analysis of IDC price movements
Price Volatility
High
IDC showed high volatility with a standard deviation of 3.14% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 23, 2024 to November 23, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, IDC recorded 84 positive days, 100 negative days, and 59 unchanged days, resulting in a win rate of 34.6% for the period.
Average Daily Change
-0.03%
The stock demonstrated an average daily change of -0.03%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.61
The trading range spread for IDC was ₱0.61, 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 company group
Historical Price Data FAQs
Common questions about IDC stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for IDC historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in IDC insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for IDC?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for IDC historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for IDC?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Advanced Filters
Narrow down the IDC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.