INFRA Stock Price History - Philippine Infradev Holdings Inc.

Advanced Filters
Best Day
₱0.380
September 17, 2025
Worst Day
₱0.320
September 19, 2025
Average Volume
133.2K
Daily Average
Most Traded
1.2M
September 19, 2025
Date Close High Low Volume Value Change Change %
Oct 10, 2025 ₱0.325 ₱0.325 ₱0.325 0 ₱0.00 0.00 0.00%
Oct 09, 2025 ₱0.325 ₱0.325 ₱0.325 10,000 ₱3,250.00 0.00 0.00%
Oct 08, 2025 ₱0.325 ₱0.330 ₱0.325 50,000 ₱16,300.00 0.00 0.00%
Oct 07, 2025 ₱0.325 ₱0.325 ₱0.325 100,000 ₱32,500.00 0.00 0.00%
Oct 06, 2025 ₱0.325 ₱0.330 ₱0.325 110,000 ₱35,800.00 -0.00 -1.52%
Oct 03, 2025 ₱0.330 ₱0.355 ₱0.325 210,000 ₱72,900.00 +0.01 +1.54%
Oct 02, 2025 ₱0.325 ₱0.350 ₱0.325 10,000 ₱3,250.00 -0.02 -7.14%
Oct 01, 2025 ₱0.350 ₱0.350 ₱0.350 0 ₱0.00 0.00 0.00%
Sep 30, 2025 ₱0.350 ₱0.350 ₱0.325 460,000 ₱161,000.00 +0.03 +7.69%
Sep 29, 2025 ₱0.325 ₱0.345 ₱0.325 60,000 ₱20,250.00 -0.02 -5.80%
Sep 26, 2025 ₱0.345 ₱0.345 ₱0.340 20,000 ₱6,900.00 +0.01 +1.47%
Sep 25, 2025 ₱0.340 ₱0.340 ₱0.335 300,000 ₱100,450.00 +0.01 +1.49%
Sep 24, 2025 ₱0.335 ₱0.335 ₱0.325 30,000 ₱9,950.00 +0.01 +3.08%
Sep 23, 2025 ₱0.325 ₱0.325 ₱0.325 20,000 ₱6,500.00 0.00 0.00%
Sep 22, 2025 ₱0.325 ₱0.325 ₱0.320 200,000 ₱65,000.00 +0.01 +1.56%
Sep 19, 2025 ₱0.320 ₱0.340 ₱0.320 1,200,000 ₱389,050.00 -0.02 -5.88%
Sep 18, 2025 ₱0.340 ₱0.380 ₱0.335 20,000 ₱6,750.00 -0.04 -10.53%
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%
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