INFRA Stock Price History - Philippine Infradev Holdings Inc.

Advanced Filters
Best Day
₱0.425
September 02, 2025
Worst Day
₱0.330
August 27, 2025
Average Volume
136.7K
Daily Average
Most Traded
670.0K
August 28, 2025
Date Close High Low Volume Value Change Change %
Sep 17, 2025 ₱0.380 ₱0.380 ₱0.380 0 ₱0.00 0.00 0.00%
Sep 16, 2025 ₱0.380 ₱0.380 ₱0.380 0 ₱0.00 0.00 0.00%
Sep 15, 2025 ₱0.380 ₱0.380 ₱0.380 10,000 ₱3,800.00 0.00 0.00%
Sep 12, 2025 ₱0.380 ₱0.380 ₱0.380 20,000 ₱7,600.00 0.00 0.00%
Sep 11, 2025 ₱0.380 ₱0.380 ₱0.345 100,000 ₱37,500.00 +0.04 +10.14%
Sep 10, 2025 ₱0.345 ₱0.375 ₱0.345 50,000 ₱17,650.00 -0.00 -1.43%
Sep 09, 2025 ₱0.350 ₱0.350 ₱0.330 80,000 ₱27,300.00 -0.02 -5.41%
Sep 08, 2025 ₱0.370 ₱0.380 ₱0.370 40,000 ₱15,000.00 -0.04 -10.84%
Sep 05, 2025 ₱0.415 ₱0.415 ₱0.415 0 ₱0.00 0.00 0.00%
Sep 04, 2025 ₱0.415 ₱0.415 ₱0.415 0 ₱0.00 0.00 0.00%
Sep 03, 2025 ₱0.415 ₱0.425 ₱0.400 40,000 ₱16,300.00 -0.01 -2.35%
Sep 02, 2025 ₱0.425 ₱0.435 ₱0.350 280,000 ₱109,200.00 +0.09 +21.43%
Sep 01, 2025 ₱0.350 ₱0.380 ₱0.350 140,000 ₱52,550.00 -0.02 -5.41%
Aug 29, 2025 ₱0.370 ₱0.370 ₱0.335 20,000 ₱7,400.00 +0.04 +10.45%
Aug 28, 2025 ₱0.335 ₱0.375 ₱0.330 670,000 ₱228,500.00 +0.01 +1.52%
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%
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