INFRA Stock Price History - Philippine Infradev Holdings Inc.

Advanced Filters
Best Day
₱0.445
July 03, 2025
Worst Day
₱0.320
June 20, 2025
Average Volume
420.5K
Daily Average
Most Traded
2.7M
July 09, 2025
Date Close High Low Volume Value Change Change %
Jul 15, 2025 ₱0.400 ₱0.400 ₱0.400 0 ₱0.00 0.00 0.00%
Jul 14, 2025 ₱0.400 ₱0.400 ₱0.395 30,000 ₱12,000.00 +0.01 +1.27%
Jul 11, 2025 ₱0.395 ₱0.395 ₱0.395 100,000 ₱39,500.00 0.00 0.00%
Jul 10, 2025 ₱0.395 ₱0.410 ₱0.395 320,000 ₱129,100.00 -0.01 -3.66%
Jul 09, 2025 ₱0.410 ₱0.435 ₱0.395 2,700,000 ₱1,075,400.00 +0.02 +3.80%
Jul 08, 2025 ₱0.395 ₱0.395 ₱0.385 20,000 ₱7,900.00 +0.01 +2.60%
Jul 07, 2025 ₱0.385 ₱0.410 ₱0.385 120,000 ₱47,350.00 -0.02 -6.10%
Jul 04, 2025 ₱0.410 ₱0.445 ₱0.410 220,000 ₱90,800.00 -0.03 -7.87%
Jul 03, 2025 ₱0.445 ₱0.445 ₱0.445 0 ₱0.00 0.00 0.00%
Jul 02, 2025 ₱0.445 ₱0.445 ₱0.405 120,000 ₱51,900.00 +0.04 +9.88%
Jul 01, 2025 ₱0.405 ₱0.440 ₱0.405 170,000 ₱72,150.00 -0.02 -5.81%
Jun 30, 2025 ₱0.430 ₱0.430 ₱0.390 1,350,000 ₱563,650.00 0.00 0.00%
Jun 27, 2025 ₱0.430 ₱0.435 ₱0.430 370,000 ₱159,100.00 -0.00 -1.15%
Jun 26, 2025 ₱0.435 ₱0.440 ₱0.400 1,620,000 ₱693,700.00 +0.04 +8.75%
Jun 25, 2025 ₱0.400 ₱0.400 ₱0.345 110,000 ₱42,700.00 +0.08 +19.40%
Jun 24, 2025 ₱0.335 ₱0.350 ₱0.330 120,000 ₱41,800.00 +0.01 +1.52%
Jun 23, 2025 ₱0.330 ₱0.330 ₱0.305 290,000 ₱91,450.00 +0.01 +3.13%
Jun 20, 2025 ₱0.320 ₱0.330 ₱0.310 870,000 ₱272,750.00 -0.01 -3.03%
Jun 19, 2025 ₱0.330 ₱0.330 ₱0.330 170,000 ₱56,100.00 0.00 0.00%
Jun 18, 2025 ₱0.330 ₱0.335 ₱0.330 510,000 ₱170,750.00 -0.00 -1.49%
Jun 17, 2025 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Jun 16, 2025 ₱0.335 ₱0.335 ₱0.335 40,000 ₱13,400.00 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.

Reset Filters
 
Explore the Philippine Stocks