INFRA Stock Price History - Philippine Infradev Holdings Inc.

Best Day

₱0.445

July 03, 2025

Worst Day

₱0.210

March 19, 2025

Average Volume

287K

Daily Average

Most Traded

8.65M

April 25, 2025

Historical price data for INFRA stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
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%
Dec 27, 2024	₱0.320	₱0.320	₱0.320	0	₱0	₱0.00	0.00%
Dec 26, 2024	₱0.320	₱0.320	₱0.280	50K shares	₱16K	+₱0.05	+14.29%
Dec 23, 2024	₱0.280	₱0.280	₱0.280	0	₱0	₱0.00	0.00%
Dec 20, 2024	₱0.280	₱0.280	₱0.280	0	₱0	₱0.00	0.00%
Dec 19, 2024	₱0.280	₱0.280	₱0.280	120K shares	₱34K	₱0.00	0.00%
Dec 18, 2024	₱0.280	₱0.280	₱0.280	0	₱0	₱0.00	0.00%
Dec 17, 2024	₱0.280	₱0.285	₱0.280	1.23M shares	₱351K	-₱0.00	-1.75%
Dec 16, 2024	₱0.285	₱0.285	₱0.285	0	₱0	₱0.00	0.00%
Dec 13, 2024	₱0.285	₱0.285	₱0.285	10K shares	₱3K	₱0.00	0.00%
Dec 12, 2024	₱0.285	₱0.320	₱0.265	30K shares	₱9K	+₱0.02	+7.55%
Dec 11, 2024	₱0.265	₱0.270	₱0.265	20K shares	₱5K	-₱0.00	-1.85%
Dec 10, 2024	₱0.270	₱0.270	₱0.270	100K shares	₱27K	₱0.00	0.00%
Dec 09, 2024	₱0.270	₱0.270	₱0.270	150K shares	₱41K	₱0.00	0.00%
Dec 06, 2024	₱0.270	₱0.275	₱0.270	170K shares	₱46K	-₱0.00	-1.82%
Dec 05, 2024	₱0.275	₱0.275	₱0.250	130K shares	₱36K	+₱0.03	+10.00%
Dec 04, 2024	₱0.250	₱0.250	₱0.250	0	₱0	₱0.00	0.00%
Dec 03, 2024	₱0.250	₱0.250	₱0.250	0	₱0	₱0.00	0.00%
Dec 02, 2024	₱0.250	₱0.250	₱0.250	0	₱0	₱0.00	0.00%
Nov 29, 2024	₱0.250	₱0.340	₱0.250	70K shares	₱18K	-₱0.07	-26.47%
Nov 28, 2024	₱0.340	₱0.345	₱0.250	110K shares	₱38K	+₱0.12	+36.00%
Nov 27, 2024	₱0.250	₱0.250	₱0.250	150K shares	₱38K	₱0.00	0.00%
Nov 26, 2024	₱0.250	₱0.270	₱0.250	60K shares	₱15K	₱0.00	0.00%
Nov 25, 2024	₱0.250	₱0.255	₱0.250	230K shares	₱58K	₱0.00	0.00%
Nov 22, 2024	₱0.250	₱0.270	₱0.250	550K shares	₱138K	-₱0.01	-5.66%
Nov 21, 2024	₱0.265	₱0.280	₱0.265	1.10M shares	₱292K	₱0.00	0.00%
Nov 20, 2024	₱0.265	₱0.280	₱0.265	620K shares	₱165K	₱0.00	0.00%

Advanced Filters

Narrow down the INFRA 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.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of INFRA historical performance

The price chart displays INFRA closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

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

Mar

2025

March 19, 2025

Lowest Price

₱0.210

Lowest price of ₱0.210 recorded, marking the period's minimum valuation

Nov

2024

November 29, 2024

Biggest Daily Loss

₱0.250 (-26.47%)

Single-day loss of -26.47% with ₱0.07 price decrease, the largest percentage drop in this period, with 70K shares traded during the decline

Nov

2024

November 28, 2024

Biggest Daily Gain

₱0.340 (+36.00%)

Single-day gain of 36.00% with ₱0.12 price increase, the largest percentage rise in this period, with 110K shares changing hands

Historical Insights

Statistical analysis of INFRA price movements

Price Volatility

High

INFRA showed high volatility with a standard deviation of 6.9% in daily price changes, reflecting significant price swings and higher risk during this period.

Overall Trend

upward

The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, INFRA recorded 61 positive days, 70 negative days, and 114 unchanged days, resulting in a win rate of 24.9% for the period.

Average Daily Change

+0.31%

The stock demonstrated an average daily change of +0.31%, 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 company group

ALHI Anchor Land Holdings, Inc. ₱4.49 0.00%

SUN Suntrust Resort Holdings, Inc. ₱0.630 0.00%

PRMX Primex Corporation ₱1.28 0.00%

CDC Cityland Development Corporation ₱0.560 1.82%

BRN A Brown Company, Inc. ₱0.960 4.35%

CYBR Cyber Bay Corporation ₱0.330 0.00%

ALCO Arthaland Corporation ₱0.410 0.00%

TFC PTFC Redevelopment Corporation ₱55.00 0.00%

Historical Price Data FAQs

Common questions about INFRA stock price history

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, 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 INFRA 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 INFRA 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 INFRA?

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 INFRA 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 INFRA?

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.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

INFRA Stock Price History - Philippine Infradev Holdings Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs