INFRA Stock Price History - Philippine Infradev Holdings Inc.

Advanced Filters
Best Day
₱0.410
July 09, 2025
Worst Day
₱0.350
August 07, 2025
Average Volume
216.7K
Daily Average
Most Traded
2.7M
July 09, 2025
Date Close High Low Volume Value Change Change %
Aug 07, 2025 ₱0.350 ₱0.350 ₱0.350 200,000 ₱70,000.00 0.00 0.00%
Aug 06, 2025 ₱0.350 ₱0.360 ₱0.350 30,000 ₱10,500.00 -0.01 -2.78%
Aug 05, 2025 ₱0.360 ₱0.360 ₱0.360 20,000 ₱7,200.00 0.00 0.00%
Aug 04, 2025 ₱0.360 ₱0.375 ₱0.350 150,000 ₱53,000.00 -0.01 -4.00%
Aug 01, 2025 ₱0.375 ₱0.375 ₱0.355 40,000 ₱15,000.00 +0.02 +5.63%
Jul 31, 2025 ₱0.355 ₱0.400 ₱0.355 410,000 ₱153,250.00 -0.03 -7.79%
Jul 30, 2025 ₱0.385 ₱0.385 ₱0.360 230,000 ₱85,600.00 +0.02 +4.05%
Jul 29, 2025 ₱0.370 ₱0.435 ₱0.365 350,000 ₱131,700.00 -0.03 -7.50%
Jul 28, 2025 ₱0.400 ₱0.400 ₱0.400 30,000 ₱12,000.00 0.00 0.00%
Jul 25, 2025 ₱0.400 ₱0.400 ₱0.355 430,000 ₱167,450.00 +0.02 +5.26%
Jul 24, 2025 ₱0.380 ₱0.380 ₱0.380 0 ₱0.00 0.00 0.00%
Jul 23, 2025 ₱0.380 ₱0.400 ₱0.380 20,000 ₱7,600.00 -0.02 -5.00%
Jul 22, 2025 ₱0.400 ₱0.400 ₱0.400 0 ₱0.00 0.00 0.00%
Jul 21, 2025 ₱0.400 ₱0.400 ₱0.400 0 ₱0.00 0.00 0.00%
Jul 18, 2025 ₱0.400 ₱0.400 ₱0.400 0 ₱0.00 0.00 0.00%
Jul 17, 2025 ₱0.400 ₱0.400 ₱0.400 0 ₱0.00 0.00 0.00%
Jul 16, 2025 ₱0.400 ₱0.400 ₱0.400 0 ₱0.00 0.00 0.00%
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%
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