IDC Stock Price History - Italpinas Development Corporation

Advanced Filters
Best Day
₱1.05
July 17, 2025
Worst Day
₱0.970
August 05, 2025
Average Volume
82.6K
Daily Average
Most Traded
344.0K
July 21, 2025
Date Close High Low Volume Value Change Change %
Aug 07, 2025 ₱0.990 ₱0.990 ₱0.950 25,000 ₱24,370.00 +0.01 +1.02%
Aug 06, 2025 ₱0.980 ₱1.00 ₱0.950 214,000 ₱204,850.00 +0.01 +1.03%
Aug 05, 2025 ₱0.970 ₱1.01 ₱0.960 155,000 ₱150,860.00 -0.03 -3.00%
Aug 04, 2025 ₱1.00 ₱1.03 ₱0.990 54,000 ₱54,110.00 -0.01 -0.99%
Aug 01, 2025 ₱1.01 ₱1.02 ₱0.990 36,000 ₱35,980.00 +0.01 +1.00%
Jul 31, 2025 ₱1.00 ₱1.02 ₱1.00 20,000 ₱20,020.00 -0.02 -1.96%
Jul 30, 2025 ₱1.02 ₱1.02 ₱1.01 18,000 ₱18,200.00 +0.01 +0.99%
Jul 29, 2025 ₱1.01 ₱1.01 ₱0.990 105,000 ₱105,380.00 0.00 0.00%
Jul 28, 2025 ₱1.01 ₱1.02 ₱0.980 73,000 ₱73,110.00 +0.02 +2.02%
Jul 25, 2025 ₱0.990 ₱1.01 ₱0.980 117,000 ₱115,100.00 0.00 0.00%
Jul 24, 2025 ₱0.990 ₱1.02 ₱0.990 22,000 ₱21,790.00 -0.03 -2.94%
Jul 23, 2025 ₱1.02 ₱1.02 ₱0.970 110,000 ₱108,710.00 +0.03 +3.03%
Jul 22, 2025 ₱0.990 ₱0.990 ₱0.970 67,000 ₱66,050.00 0.00 0.00%
Jul 21, 2025 ₱0.990 ₱1.02 ₱0.990 344,000 ₱344,820.00 -0.03 -2.94%
Jul 18, 2025 ₱1.02 ₱1.05 ₱1.02 47,000 ₱47,940.00 -0.03 -2.86%
Jul 17, 2025 ₱1.05 ₱1.06 ₱1.02 41,000 ₱42,300.00 0.00 0.00%
Jul 16, 2025 ₱1.05 ₱1.09 ₱1.02 301,000 ₱318,960.00 0.00 0.00%
Jul 15, 2025 ₱1.05 ₱1.05 ₱1.05 1,000 ₱1,050.00 0.00 0.00%
Jul 14, 2025 ₱1.05 ₱1.05 ₱1.02 27,000 ₱27,870.00 0.00 0.00%
Jul 11, 2025 ₱1.05 ₱1.05 ₱1.05 0 ₱0.00 0.00 0.00%
Jul 10, 2025 ₱1.05 ₱1.05 ₱1.02 15,000 ₱15,330.00 0.00 0.00%
Jul 09, 2025 ₱1.05 ₱1.07 ₱1.02 131,000 ₱136,050.00 0.00 0.00%
Jul 08, 2025 ₱1.05 ₱1.05 ₱1.03 47,000 ₱48,530.00 +0.01 +0.96%
Jul 07, 2025 ₱1.04 ₱1.05 ₱1.03 13,000 ₱13,440.00 0.00 0.00%
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.

Reset Filters
 
Explore the Philippine Stocks