- Stock Price
- Price History
INFRA Stock Price History - Philippine Infradev Holdings Inc.
Best Day (1Y)
₱0.445
July 03, 2025
Worst Day (1Y)
₱0.210
March 19, 2025
Average Volume (1Y)
307K
Daily Average
Most Traded (1Y)
8.65M
April 25, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | ₱0.315 | ₱0.325 | ₱0.315 | 180K shares | ₱58K | -₱0.00 | -1.56% |
| Dec 26, 2025 | ₱0.320 | ₱0.335 | ₱0.320 | 1.15M shares | ₱372K | -₱0.01 | -3.03% |
| Dec 23, 2025 | ₱0.330 | ₱0.340 | ₱0.330 | 30K shares | ₱10K | -₱0.01 | -2.94% |
| Dec 22, 2025 | ₱0.340 | ₱0.340 | ₱0.330 | 490K shares | ₱163K | +₱0.01 | +3.03% |
| Dec 19, 2025 | ₱0.330 | ₱0.340 | ₱0.325 | 260K shares | ₱85K | -₱0.01 | -2.94% |
| Dec 18, 2025 | ₱0.340 | ₱0.385 | ₱0.330 | 570K shares | ₱194K | -₱0.04 | -11.69% |
| Dec 17, 2025 | ₱0.385 | ₱0.385 | ₱0.385 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.385 | ₱0.390 | ₱0.380 | 1.36M shares | ₱519K | +₱0.01 | +1.32% |
| Dec 15, 2025 | ₱0.380 | ₱0.400 | ₱0.325 | 2.29M shares | ₱842K | +₱0.06 | +15.15% |
| Dec 12, 2025 | ₱0.330 | ₱0.335 | ₱0.330 | 1.37M shares | ₱452K | -₱0.00 | -1.49% |
| Dec 11, 2025 | ₱0.335 | ₱0.340 | ₱0.335 | 410K shares | ₱138K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.335 | ₱0.340 | ₱0.335 | 390K shares | ₱133K | -₱0.00 | -1.47% |
| Dec 09, 2025 | ₱0.340 | ₱0.375 | ₱0.340 | 260K shares | ₱89K | -₱0.03 | -9.33% |
| Dec 05, 2025 | ₱0.375 | ₱0.375 | ₱0.330 | 10K shares | ₱4K | +₱0.05 | +13.64% |
| Dec 04, 2025 | ₱0.330 | ₱0.360 | ₱0.330 | 10K shares | ₱3K | -₱0.03 | -8.33% |
| Dec 03, 2025 | ₱0.360 | ₱0.375 | ₱0.350 | 60K shares | ₱21K | +₱0.01 | +2.86% |
| Dec 02, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.350 | ₱0.350 | ₱0.325 | 10K shares | ₱4K | +₱0.03 | +7.69% |
| Nov 26, 2025 | ₱0.325 | ₱0.345 | ₱0.325 | 30K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 120K shares | ₱39K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 30K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.325 | ₱0.330 | ₱0.325 | 100K shares | ₱33K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.325 | ₱0.360 | ₱0.325 | 270K shares | ₱88K | -₱0.03 | -9.72% |
| Nov 14, 2025 | ₱0.360 | ₱0.360 | ₱0.360 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.360 | ₱0.360 | ₱0.340 | 10K shares | ₱4K | +₱0.02 | +5.88% |
| Nov 12, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.340 | ₱0.340 | ₱0.325 | 30K shares | ₱10K | +₱0.02 | +4.62% |
| Nov 06, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 200K shares | ₱65K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.325 | ₱0.350 | ₱0.325 | 300K shares | ₱99K | -₱0.02 | -7.14% |
| Nov 04, 2025 | ₱0.350 | ₱0.375 | ₱0.350 | 10K shares | ₱4K | -₱0.02 | -6.67% |
| Nov 03, 2025 | ₱0.375 | ₱0.375 | ₱0.375 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.375 | ₱0.375 | ₱0.340 | 250K shares | ₱93K | +₱0.02 | +5.63% |
| Oct 29, 2025 | ₱0.355 | ₱0.355 | ₱0.325 | 120K shares | ₱42K | +₱0.03 | +9.23% |
| Oct 28, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 90K shares | ₱29K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 100K shares | ₱33K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 90K shares | ₱29K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.325 | ₱0.335 | ₱0.325 | 10K shares | ₱3K | -₱0.01 | -2.99% |
| Oct 17, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.335 | ₱0.340 | ₱0.325 | 40K shares | ₱13K | +₱0.01 | +3.08% |
| Oct 15, 2025 | ₱0.325 | ₱0.330 | ₱0.325 | 660K shares | ₱215K | -₱0.00 | -1.52% |
| Oct 14, 2025 | ₱0.330 | ₱0.330 | ₱0.325 | 30K shares | ₱10K | +₱0.01 | +1.54% |
| Oct 13, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 180K shares | ₱59K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.325 | ₱0.330 | ₱0.325 | 50K shares | ₱16K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 100K shares | ₱33K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.325 | ₱0.330 | ₱0.325 | 110K shares | ₱36K | -₱0.00 | -1.52% |
| Oct 03, 2025 | ₱0.330 | ₱0.355 | ₱0.325 | 210K shares | ₱73K | +₱0.01 | +1.54% |
| Oct 02, 2025 | ₱0.325 | ₱0.350 | ₱0.325 | 10K shares | ₱3K | -₱0.02 | -7.14% |
| Oct 01, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.350 | ₱0.350 | ₱0.325 | 460K shares | ₱161K | +₱0.03 | +7.69% |
| Sep 29, 2025 | ₱0.325 | ₱0.345 | ₱0.325 | 60K shares | ₱20K | -₱0.02 | -5.80% |
| Sep 26, 2025 | ₱0.345 | ₱0.345 | ₱0.340 | 20K shares | ₱7K | +₱0.01 | +1.47% |
| Sep 25, 2025 | ₱0.340 | ₱0.340 | ₱0.335 | 300K shares | ₱100K | +₱0.01 | +1.49% |
| Sep 24, 2025 | ₱0.335 | ₱0.335 | ₱0.325 | 30K shares | ₱10K | +₱0.01 | +3.08% |
| Sep 23, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.325 | ₱0.325 | ₱0.320 | 200K shares | ₱65K | +₱0.01 | +1.56% |
| Sep 19, 2025 | ₱0.320 | ₱0.340 | ₱0.320 | 1.20M shares | ₱389K | -₱0.02 | -5.88% |
| Sep 18, 2025 | ₱0.340 | ₱0.380 | ₱0.335 | 20K shares | ₱7K | -₱0.04 | -10.53% |
| Sep 17, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.380 | ₱0.380 | ₱0.345 | 100K shares | ₱38K | +₱0.04 | +10.14% |
| Sep 10, 2025 | ₱0.345 | ₱0.375 | ₱0.345 | 50K shares | ₱18K | -₱0.00 | -1.43% |
| Sep 09, 2025 | ₱0.350 | ₱0.350 | ₱0.330 | 80K shares | ₱27K | -₱0.02 | -5.41% |
| Sep 08, 2025 | ₱0.370 | ₱0.380 | ₱0.370 | 40K shares | ₱15K | -₱0.04 | -10.84% |
| Sep 05, 2025 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.415 | ₱0.425 | ₱0.400 | 40K shares | ₱16K | -₱0.01 | -2.35% |
| Sep 02, 2025 | ₱0.425 | ₱0.435 | ₱0.350 | 280K shares | ₱109K | +₱0.09 | +21.43% |
| Sep 01, 2025 | ₱0.350 | ₱0.380 | ₱0.350 | 140K shares | ₱53K | -₱0.02 | -5.41% |
| Aug 29, 2025 | ₱0.370 | ₱0.370 | ₱0.335 | 20K shares | ₱7K | +₱0.04 | +10.45% |
| Aug 28, 2025 | ₱0.335 | ₱0.375 | ₱0.330 | 670K shares | ₱229K | +₱0.01 | +1.52% |
| Aug 27, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 40K shares | ₱13K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.330 | ₱0.340 | ₱0.330 | 530K shares | ₱177K | -₱0.01 | -2.94% |
| Aug 20, 2025 | ₱0.340 | ₱0.340 | ₱0.335 | 170K shares | ₱58K | +₱0.01 | +1.49% |
| Aug 19, 2025 | ₱0.335 | ₱0.340 | ₱0.335 | 150K shares | ₱50K | -₱0.00 | -1.47% |
| Aug 18, 2025 | ₱0.340 | ₱0.340 | ₱0.330 | 530K shares | ₱178K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.340 | ₱0.340 | ₱0.335 | 10K shares | ₱3K | +₱0.01 | +1.49% |
| Aug 14, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 40K shares | ₱13K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 40K shares | ₱13K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 290K shares | ₱97K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.335 | ₱0.350 | ₱0.335 | 710K shares | ₱239K | -₱0.01 | -4.29% |
| Aug 08, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 200K shares | ₱70K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.350 | ₱0.360 | ₱0.350 | 30K shares | ₱11K | -₱0.01 | -2.78% |
| Aug 05, 2025 | ₱0.360 | ₱0.360 | ₱0.360 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.360 | ₱0.375 | ₱0.350 | 150K shares | ₱53K | -₱0.01 | -4.00% |
| Aug 01, 2025 | ₱0.375 | ₱0.375 | ₱0.355 | 40K shares | ₱15K | +₱0.02 | +5.63% |
| Jul 31, 2025 | ₱0.355 | ₱0.400 | ₱0.355 | 410K shares | ₱153K | -₱0.03 | -7.79% |
| Jul 30, 2025 | ₱0.385 | ₱0.385 | ₱0.360 | 230K shares | ₱86K | +₱0.02 | +4.05% |
| Jul 29, 2025 | ₱0.370 | ₱0.435 | ₱0.365 | 350K shares | ₱132K | -₱0.03 | -7.50% |
| Jul 28, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 30K shares | ₱12K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.400 | ₱0.400 | ₱0.355 | 430K shares | ₱167K | +₱0.02 | +5.26% |
| Jul 24, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.380 | ₱0.400 | ₱0.380 | 20K shares | ₱8K | -₱0.02 | -5.00% |
| Jul 22, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.400 | ₱0.400 | ₱0.395 | 30K shares | ₱12K | +₱0.01 | +1.27% |
| Jul 11, 2025 | ₱0.395 | ₱0.395 | ₱0.395 | 100K shares | ₱40K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.395 | ₱0.410 | ₱0.395 | 320K shares | ₱129K | -₱0.01 | -3.66% |
| Jul 09, 2025 | ₱0.410 | ₱0.435 | ₱0.395 | 2.70M shares | ₱1.08 Million | +₱0.02 | +3.80% |
| Jul 08, 2025 | ₱0.395 | ₱0.395 | ₱0.385 | 20K shares | ₱8K | +₱0.01 | +2.60% |
| Jul 07, 2025 | ₱0.385 | ₱0.410 | ₱0.385 | 120K shares | ₱47K | -₱0.02 | -6.10% |
| Jul 04, 2025 | ₱0.410 | ₱0.445 | ₱0.410 | 220K shares | ₱91K | -₱0.03 | -7.87% |
| Jul 03, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.445 | ₱0.445 | ₱0.405 | 120K shares | ₱52K | +₱0.04 | +9.88% |
| Jul 01, 2025 | ₱0.405 | ₱0.440 | ₱0.405 | 170K shares | ₱72K | -₱0.02 | -5.81% |
| Jun 30, 2025 | ₱0.430 | ₱0.430 | ₱0.390 | 1.35M shares | ₱564K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.430 | ₱0.435 | ₱0.430 | 370K shares | ₱159K | -₱0.00 | -1.15% |
| Jun 26, 2025 | ₱0.435 | ₱0.440 | ₱0.400 | 1.62M shares | ₱694K | +₱0.04 | +8.75% |
| Jun 25, 2025 | ₱0.400 | ₱0.400 | ₱0.345 | 110K shares | ₱43K | +₱0.08 | +19.40% |
| Jun 24, 2025 | ₱0.335 | ₱0.350 | ₱0.330 | 120K shares | ₱42K | +₱0.01 | +1.52% |
| Jun 23, 2025 | ₱0.330 | ₱0.330 | ₱0.305 | 290K shares | ₱91K | +₱0.01 | +3.13% |
| Jun 20, 2025 | ₱0.320 | ₱0.330 | ₱0.310 | 870K shares | ₱273K | -₱0.01 | -3.03% |
| Jun 19, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 170K shares | ₱56K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.330 | ₱0.335 | ₱0.330 | 510K shares | ₱171K | -₱0.00 | -1.49% |
| Jun 17, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 40K shares | ₱13K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.335 | ₱0.335 | ₱0.330 | 130K shares | ₱43K | -₱0.01 | -4.29% |
| Jun 11, 2025 | ₱0.350 | ₱0.350 | ₱0.335 | 20K shares | ₱7K | +₱0.02 | +4.48% |
| Jun 10, 2025 | ₱0.335 | ₱0.380 | ₱0.330 | 130K shares | ₱44K | -₱0.04 | -11.84% |
| Jun 09, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 240K shares | ₱95K | -₱0.04 | -11.63% |
| Jun 04, 2025 | ₱0.430 | ₱0.450 | ₱0.405 | 1.84M shares | ₱786K | +₱0.03 | +6.17% |
| Jun 03, 2025 | ₱0.405 | ₱0.410 | ₱0.320 | 2.61M shares | ₱962K | +₱0.11 | +26.56% |
| Jun 02, 2025 | ₱0.320 | ₱0.320 | ₱0.310 | 3.11M shares | ₱992K | +₱0.01 | +3.23% |
| May 30, 2025 | ₱0.310 | ₱0.320 | ₱0.280 | 520K shares | ₱164K | +₱0.03 | +10.71% |
| May 29, 2025 | ₱0.280 | ₱0.310 | ₱0.280 | 80K shares | ₱22K | -₱0.03 | -9.68% |
| May 28, 2025 | ₱0.310 | ₱0.310 | ₱0.280 | 30K shares | ₱9K | +₱0.03 | +10.71% |
| May 27, 2025 | ₱0.280 | ₱0.310 | ₱0.280 | 80K shares | ₱24K | -₱0.02 | -6.67% |
| May 26, 2025 | ₱0.300 | ₱0.300 | ₱0.300 | 180K shares | ₱54K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.300 | ₱0.325 | ₱0.260 | 1.24M shares | ₱389K | +₱0.05 | +15.38% |
| May 22, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 400K shares | ₱104K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 30K shares | ₱8K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.260 | ₱0.270 | ₱0.260 | 120K shares | ₱31K | -₱0.01 | -3.70% |
| May 16, 2025 | ₱0.270 | ₱0.275 | ₱0.255 | 1.23M shares | ₱331K | +₱0.01 | +3.85% |
| May 15, 2025 | ₱0.260 | ₱0.270 | ₱0.260 | 50K shares | ₱13K | -₱0.01 | -3.70% |
| May 14, 2025 | ₱0.270 | ₱0.280 | ₱0.224 | 80K shares | ₱22K | +₱0.06 | +20.54% |
| May 13, 2025 | ₱0.224 | ₱0.224 | ₱0.224 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.224 | ₱0.224 | ₱0.224 | 50K shares | ₱11K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.224 | ₱0.224 | ₱0.224 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.224 | ₱0.224 | ₱0.224 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.224 | ₱0.224 | ₱0.224 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.224 | ₱0.224 | ₱0.224 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.224 | ₱0.241 | ₱0.222 | 120K shares | ₱27K | -₱0.02 | -7.05% |
| Apr 30, 2025 | ₱0.241 | ₱0.241 | ₱0.241 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.241 | ₱0.241 | ₱0.238 | 320K shares | ₱77K | +₱0.00 | +0.42% |
| Apr 28, 2025 | ₱0.240 | ₱0.240 | ₱0.216 | 20K shares | ₱5K | +₱0.03 | +11.11% |
| Apr 25, 2025 | ₱0.216 | ₱0.224 | ₱0.216 | 8.65M shares | ₱1.87 Million | -₱0.01 | -3.57% |
| Apr 24, 2025 | ₱0.224 | ₱0.241 | ₱0.221 | 80K shares | ₱18K | -₱0.02 | -7.05% |
| Apr 23, 2025 | ₱0.241 | ₱0.241 | ₱0.241 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.241 | ₱0.244 | ₱0.241 | 120K shares | ₱29K | -₱0.00 | -1.23% |
| Apr 21, 2025 | ₱0.244 | ₱0.244 | ₱0.241 | 60K shares | ₱14K | +₱0.00 | +1.67% |
| Apr 16, 2025 | ₱0.240 | ₱0.241 | ₱0.230 | 170K shares | ₱41K | +₱0.01 | +4.35% |
| Apr 15, 2025 | ₱0.230 | ₱0.230 | ₱0.230 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.230 | ₱0.230 | ₱0.230 | 20K shares | ₱5K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.230 | ₱0.230 | ₱0.230 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.230 | ₱0.230 | ₱0.230 | 20K shares | ₱5K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.230 | ₱0.230 | ₱0.230 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.230 | ₱0.234 | ₱0.210 | 430K shares | ₱98K | -₱0.04 | -19.30% |
| Apr 04, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 40K shares | ₱11K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.285 | ₱0.285 | ₱0.230 | 20K shares | ₱6K | +₱0.07 | +23.91% |
| Mar 31, 2025 | ₱0.230 | ₱0.230 | ₱0.230 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.230 | ₱0.250 | ₱0.230 | 20K shares | ₱5K | -₱0.02 | -8.00% |
| Mar 27, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.250 | ₱0.280 | ₱0.250 | 200K shares | ₱50K | -₱0.03 | -10.71% |
| Mar 25, 2025 | ₱0.280 | ₱0.280 | ₱0.260 | 80K shares | ₱22K | +₱0.02 | +7.69% |
| Mar 24, 2025 | ₱0.260 | ₱0.290 | ₱0.260 | 40K shares | ₱10K | -₱0.03 | -10.34% |
| Mar 21, 2025 | ₱0.290 | ₱0.290 | ₱0.275 | 110K shares | ₱31K | +₱0.02 | +5.45% |
| Mar 20, 2025 | ₱0.275 | ₱0.285 | ₱0.210 | 8.63M shares | ₱2.26 Million | +₱0.09 | +30.95% |
| Mar 19, 2025 | ₱0.210 | ₱0.210 | ₱0.210 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.210 | ₱0.210 | ₱0.210 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.210 | ₱0.210 | ₱0.210 | 320K shares | ₱67K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.210 | ₱0.214 | ₱0.208 | 110K shares | ₱23K | -₱0.00 | -1.87% |
| Mar 13, 2025 | ₱0.214 | ₱0.243 | ₱0.210 | 100K shares | ₱21K | -₱0.03 | -11.93% |
| Mar 12, 2025 | ₱0.243 | ₱0.260 | ₱0.200 | 1.89M shares | ₱420K | -₱0.02 | -6.54% |
| Mar 11, 2025 | ₱0.260 | ₱0.265 | ₱0.260 | 170K shares | ₱45K | -₱0.00 | -1.89% |
| Mar 10, 2025 | ₱0.265 | ₱0.275 | ₱0.265 | 410K shares | ₱112K | -₱0.01 | -3.64% |
| Mar 07, 2025 | ₱0.275 | ₱0.275 | ₱0.275 | 30K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.275 | ₱0.285 | ₱0.275 | 40K shares | ₱11K | -₱0.01 | -3.51% |
| Mar 05, 2025 | ₱0.285 | ₱0.295 | ₱0.285 | 130K shares | ₱38K | -₱0.01 | -3.39% |
| Mar 04, 2025 | ₱0.295 | ₱0.295 | ₱0.275 | 10K shares | ₱3K | +₱0.02 | +7.27% |
| Mar 03, 2025 | ₱0.275 | ₱0.290 | ₱0.275 | 380K shares | ₱106K | -₱0.01 | -5.17% |
| Feb 28, 2025 | ₱0.290 | ₱0.300 | ₱0.255 | 4.72M shares | ₱1.24 Million | +₱0.04 | +13.73% |
| Feb 27, 2025 | ₱0.255 | ₱0.260 | ₱0.255 | 30K shares | ₱8K | -₱0.00 | -1.92% |
| Feb 26, 2025 | ₱0.260 | ₱0.260 | ₱0.255 | 70K shares | ₱18K | +₱0.01 | +1.96% |
| Feb 25, 2025 | ₱0.255 | ₱0.260 | ₱0.255 | 70K shares | ₱18K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.255 | ₱0.255 | ₱0.250 | 20K shares | ₱5K | +₱0.01 | +2.00% |
| Feb 21, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 60K shares | ₱15K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 50K shares | ₱13K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 50K shares | ₱13K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 180K shares | ₱45K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.250 | ₱0.265 | ₱0.250 | 100K shares | ₱26K | -₱0.01 | -5.66% |
| Feb 13, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 100K shares | ₱27K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.265 | ₱0.270 | ₱0.265 | 470K shares | ₱125K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.265 | ₱0.265 | ₱0.260 | 140K shares | ₱37K | +₱0.01 | +1.92% |
| Feb 07, 2025 | ₱0.260 | ₱0.280 | ₱0.260 | 610K shares | ₱164K | -₱0.02 | -7.14% |
| Feb 06, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 600K shares | ₱168K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 190K shares | ₱53K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 100K shares | ₱28K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.280 | ₱0.325 | ₱0.280 | 420K shares | ₱118K | -₱0.04 | -13.85% |
| Jan 31, 2025 | ₱0.325 | ₱0.325 | ₱0.320 | 30K shares | ₱10K | +₱0.01 | +1.56% |
| Jan 30, 2025 | ₱0.320 | ₱0.320 | ₱0.320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.320 | ₱0.320 | ₱0.285 | 130K shares | ₱41K | +₱0.04 | +12.28% |
| Jan 27, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.285 | ₱0.305 | ₱0.285 | 200K shares | ₱59K | -₱0.02 | -6.56% |
| Jan 23, 2025 | ₱0.305 | ₱0.310 | ₱0.305 | 20K shares | ₱6K | -₱0.00 | -1.61% |
| Jan 22, 2025 | ₱0.310 | ₱0.315 | ₱0.310 | 160K shares | ₱50K | -₱0.00 | -1.59% |
| Jan 21, 2025 | ₱0.315 | ₱0.355 | ₱0.315 | 140K shares | ₱44K | -₱0.04 | -11.27% |
| Jan 20, 2025 | ₱0.355 | ₱0.355 | ₱0.305 | 40K shares | ₱14K | +₱0.06 | +16.39% |
| Jan 17, 2025 | ₱0.305 | ₱0.355 | ₱0.305 | 10K shares | ₱3K | -₱0.04 | -14.08% |
| Jan 16, 2025 | ₱0.355 | ₱0.355 | ₱0.355 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.355 | ₱0.355 | ₱0.355 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.355 | ₱0.365 | ₱0.300 | 20K shares | ₱7K | +₱0.07 | +18.33% |
| Jan 13, 2025 | ₱0.300 | ₱0.320 | ₱0.285 | 80K shares | ₱25K | +₱0.02 | +5.26% |
| Jan 10, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.285 | ₱0.300 | ₱0.285 | 60K shares | ₱18K | -₱0.01 | -5.00% |
| Jan 07, 2025 | ₱0.300 | ₱0.310 | ₱0.300 | 40K shares | ₱12K | -₱0.01 | -3.23% |
| Jan 06, 2025 | ₱0.310 | ₱0.385 | ₱0.310 | 590K shares | ₱194K | -₱0.02 | -6.06% |
| Jan 03, 2025 | ₱0.330 | ₱0.330 | ₱0.310 | 560K shares | ₱179K | +₱0.01 | +3.13% |
| Jan 02, 2025 | ₱0.320 | ₱0.320 | ₱0.320 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the INFRA 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 INFRA sits within its recent range.
Price & Volume Charts
Visual representation of INFRA historical performance for the selected period
Historical Price Chart
The chart displays INFRA 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 INFRA price history for the selected period
Jul
2025
July 03, 2025
Highest Price
₱0.445
Peak price of ₱0.445 reached during this period, representing the stock's maximum value, with 0 shares traded
Apr
2025
April 25, 2025
Highest Trading Volume
₱0.216
8.65M Shares (₱1.87M total value)
Most actively traded day with 8.65M shares (₱1.87M total value) at ₱0.216 per share, indicating peak investor activity
Apr
2025
April 07, 2025
Biggest Daily Loss
₱0.230
(-19.30%)
Single-day loss of -19.30% with ₱0.04 price decrease, the largest percentage drop in this period, with 430K shares traded during the decline
Mar
2025
March 20, 2025
Biggest Daily Gain
₱0.275
(+30.95%)
Single-day gain of 30.95% with ₱0.09 price increase, the largest percentage rise in this period, with 8.63M shares changing hands
Mar
2025
March 19, 2025
Lowest Price
₱0.210
Lowest price of ₱0.210 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of INFRA price movements for the selected period
Long-Term Trend (MA200)
Bearish
INFRA is trading 3.31% below the 200-day Moving Average (₱0.330). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
INFRA showed high volatility with a standard deviation of 6.44% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from December 31, 2024 to December 31, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, INFRA recorded 63 positive days, 74 negative days, and 106 unchanged days, resulting in a win rate of 25.9% for the period.
Average Daily Change
+0.19%
The stock demonstrated an average daily change of +0.19%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.24
The trading range spread for INFRA was ₱0.24, 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 INFRA by sector and industry.
Historical Price Data FAQs
Common questions about INFRA stock price history page
What is the INFRA stock price history page?
The INFRA stock price history page provides comprehensive historical trading data for Philippine Infradev Holdings Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is INFRA's 52-week trading range?
INFRA has traded between ₱0.21 and ₱0.45 over the past 52 weeks for Philippine Infradev Holdings Inc., representing a price range of 111.9%. Currently trading at ₱0.32, the stock is 50.0% above its 52-week low and 29.2% below its 52-week high.
How has INFRA performed year-to-date (YTD)?
Year-to-date in 2025, INFRA has declined 1.6% from ₱0.32 to ₱0.32 for Philippine Infradev Holdings Inc.. The stock reached a YTD high of ₱0.45 and a low of ₱0.21.
What is INFRA's 50-day moving average (MA50)?
The 50-day moving average for Philippine Infradev Holdings Inc. (INFRA) is ₱0.34. The stock is currently trading below this level at ₱0.32, which is 7.3% below the 50-day MA.
What is INFRA's 200-day moving average (MA200)?
The 200-day moving average for Philippine Infradev Holdings Inc. (INFRA) is ₱0.33. The stock is currently trading below this key long-term indicator at ₱0.32, which is 3.3% below the 200-day MA.