INFRA Stock Price History - Philippine Infradev Holdings Inc.

Advanced Filters
Best Day
₱0.400
July 28, 2025
Worst Day
₱0.330
August 27, 2025
Average Volume
197.3K
Daily Average
Most Traded
710.0K
August 11, 2025
Date Close High Low Volume Value Change Change %
Aug 28, 2025 ₱0.350 ₱0.355 ₱0.330 370,000 ₱123,050.00 +0.02 +6.06%
Aug 27, 2025 ₱0.330 ₱0.330 ₱0.330 0 ₱0.00 0.00 0.00%
Aug 26, 2025 ₱0.330 ₱0.330 ₱0.330 40,000 ₱13,200.00 0.00 0.00%
Aug 22, 2025 ₱0.330 ₱0.340 ₱0.330 530,000 ₱177,100.00 -0.01 -2.94%
Aug 20, 2025 ₱0.340 ₱0.340 ₱0.335 170,000 ₱57,550.00 +0.01 +1.49%
Aug 19, 2025 ₱0.335 ₱0.340 ₱0.335 150,000 ₱50,300.00 -0.00 -1.47%
Aug 18, 2025 ₱0.340 ₱0.340 ₱0.330 530,000 ₱178,400.00 0.00 0.00%
Aug 15, 2025 ₱0.340 ₱0.340 ₱0.335 10,000 ₱3,400.00 +0.01 +1.49%
Aug 14, 2025 ₱0.335 ₱0.335 ₱0.335 40,000 ₱13,400.00 0.00 0.00%
Aug 13, 2025 ₱0.335 ₱0.335 ₱0.335 40,000 ₱13,400.00 0.00 0.00%
Aug 12, 2025 ₱0.335 ₱0.335 ₱0.335 290,000 ₱97,150.00 0.00 0.00%
Aug 11, 2025 ₱0.335 ₱0.350 ₱0.335 710,000 ₱239,200.00 -0.01 -4.29%
Aug 08, 2025 ₱0.350 ₱0.350 ₱0.350 0 ₱0.00 0.00 0.00%
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%
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