- Stock Price
- Price History
IS Stock Price History - Island Information & Technology, Inc.
Best Day (1Y)
₱0.183
July 30, 2026
Worst Day (1Y)
₱0.0810
October 01, 2025
Average Volume (1Y)
3.33M
Daily Average
Most Traded (1Y)
108.11M
July 30, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 04, 2026 | ₱0.156 | ₱0.171 | ₱0.152 | 9.76M shares | ₱1.53 Million | -₱0.01 | -4.29% |
| Aug 03, 2026 | ₱0.163 | ₱0.177 | ₱0.156 | 15.80M shares | ₱2.61 Million | -₱0.01 | -5.23% |
| Jul 31, 2026 | ₱0.172 | ₱0.183 | ₱0.166 | 14.88M shares | ₱2.56 Million | -₱0.01 | -6.01% |
| Jul 30, 2026 | ₱0.183 | ₱0.186 | ₱0.145 | 108.11M shares | ₱18.04 Million | +₱0.05 | +26.21% |
| Jul 29, 2026 | ₱0.145 | ₱0.145 | ₱0.136 | 17.16M shares | ₱2.45 Million | +₱0.01 | +6.62% |
| Jul 28, 2026 | ₱0.136 | ₱0.145 | ₱0.126 | 16.21M shares | ₱2.25 Million | +₱0.01 | +7.94% |
| Jul 27, 2026 | ₱0.126 | ₱0.130 | ₱0.126 | 330K shares | ₱42K | +₱0.00 | +2.44% |
| Jul 24, 2026 | ₱0.123 | ₱0.132 | ₱0.122 | 2.18M shares | ₱277K | +₱0.00 | +0.82% |
| Jul 23, 2026 | ₱0.122 | ₱0.129 | ₱0.121 | 810K shares | ₱99K | -₱0.00 | -3.17% |
| Jul 22, 2026 | ₱0.126 | ₱0.131 | ₱0.119 | 7.94M shares | ₱986K | +₱0.00 | +3.28% |
| Jul 21, 2026 | ₱0.122 | ₱0.135 | ₱0.122 | 6.74M shares | ₱847K | -₱0.01 | -7.58% |
| Jul 20, 2026 | ₱0.132 | ₱0.142 | ₱0.130 | 7.36M shares | ₱982K | -₱0.01 | -5.71% |
| Jul 17, 2026 | ₱0.140 | ₱0.145 | ₱0.134 | 29.27M shares | ₱4.13 Million | +₱0.01 | +6.06% |
| Jul 16, 2026 | ₱0.132 | ₱0.133 | ₱0.115 | 16.16M shares | ₱2.05 Million | +₱0.02 | +14.78% |
| Jul 15, 2026 | ₱0.115 | ₱0.117 | ₱0.115 | 3.01M shares | ₱346K | -₱0.00 | -1.71% |
| Jul 14, 2026 | ₱0.117 | ₱0.122 | ₱0.117 | 830K shares | ₱97K | -₱0.00 | -4.10% |
| Jul 13, 2026 | ₱0.122 | ₱0.122 | ₱0.122 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.122 | ₱0.122 | ₱0.118 | 70K shares | ₱9K | +₱0.00 | +3.39% |
| Jul 09, 2026 | ₱0.118 | ₱0.125 | ₱0.118 | 590K shares | ₱70K | -₱0.01 | -5.60% |
| Jul 08, 2026 | ₱0.125 | ₱0.125 | ₱0.117 | 2.32M shares | ₱280K | +₱0.00 | +0.81% |
| Jul 07, 2026 | ₱0.124 | ₱0.124 | ₱0.117 | 1.59M shares | ₱193K | +₱0.01 | +5.98% |
| Jul 06, 2026 | ₱0.117 | ₱0.120 | ₱0.116 | 1.21M shares | ₱143K | -₱0.00 | -2.50% |
| Jul 03, 2026 | ₱0.120 | ₱0.120 | ₱0.120 | 40K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.120 | ₱0.120 | ₱0.119 | 90K shares | ₱11K | +₱0.00 | +0.84% |
| Jul 01, 2026 | ₱0.119 | ₱0.120 | ₱0.119 | 1.32M shares | ₱158K | -₱0.00 | -0.83% |
| Jun 30, 2026 | ₱0.120 | ₱0.120 | ₱0.118 | 1.02M shares | ₱122K | +₱0.00 | +1.69% |
| Jun 29, 2026 | ₱0.118 | ₱0.120 | ₱0.117 | 590K shares | ₱70K | -₱0.00 | -1.67% |
| Jun 26, 2026 | ₱0.120 | ₱0.124 | ₱0.120 | 1.55M shares | ₱186K | -₱0.00 | -3.23% |
| Jun 25, 2026 | ₱0.124 | ₱0.125 | ₱0.118 | 790K shares | ₱97K | -₱0.00 | -0.80% |
| Jun 24, 2026 | ₱0.125 | ₱0.125 | ₱0.116 | 2.01M shares | ₱248K | +₱0.01 | +7.76% |
| Jun 23, 2026 | ₱0.116 | ₱0.122 | ₱0.116 | 130K shares | ₱15K | -₱0.01 | -4.92% |
| Jun 22, 2026 | ₱0.122 | ₱0.122 | ₱0.122 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱0.122 | ₱0.123 | ₱0.117 | 50K shares | ₱6K | -₱0.00 | -0.81% |
| Jun 18, 2026 | ₱0.123 | ₱0.123 | ₱0.123 | 110K shares | ₱14K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.123 | ₱0.123 | ₱0.123 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.123 | ₱0.125 | ₱0.120 | 3.47M shares | ₱427K | +₱0.00 | +2.50% |
| Jun 15, 2026 | ₱0.120 | ₱0.120 | ₱0.114 | 20K shares | ₱2K | +₱0.01 | +5.26% |
| Jun 11, 2026 | ₱0.114 | ₱0.114 | ₱0.114 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.114 | ₱0.119 | ₱0.114 | 420K shares | ₱48K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.114 | ₱0.117 | ₱0.114 | 50K shares | ₱6K | -₱0.00 | -2.56% |
| Jun 08, 2026 | ₱0.117 | ₱0.120 | ₱0.117 | 630K shares | ₱74K | -₱0.00 | -2.50% |
| Jun 05, 2026 | ₱0.120 | ₱0.120 | ₱0.117 | 280K shares | ₱33K | +₱0.00 | +1.69% |
| Jun 04, 2026 | ₱0.118 | ₱0.120 | ₱0.118 | 1.51M shares | ₱178K | -₱0.00 | -1.67% |
| Jun 03, 2026 | ₱0.120 | ₱0.120 | ₱0.117 | 440K shares | ₱52K | +₱0.00 | +2.56% |
| Jun 02, 2026 | ₱0.117 | ₱0.122 | ₱0.117 | 510K shares | ₱60K | -₱0.00 | -4.10% |
| Jun 01, 2026 | ₱0.122 | ₱0.125 | ₱0.109 | 3.67M shares | ₱442K | +₱0.01 | +6.09% |
| May 29, 2026 | ₱0.115 | ₱0.115 | ₱0.106 | 1.71M shares | ₱195K | +₱0.01 | +4.55% |
| May 28, 2026 | ₱0.110 | ₱0.111 | ₱0.110 | 1.03M shares | ₱113K | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.110 | ₱0.116 | ₱0.108 | 1.79M shares | ₱196K | -₱0.01 | -5.98% |
| May 25, 2026 | ₱0.117 | ₱0.117 | ₱0.111 | 30K shares | ₱3K | +₱0.01 | +5.41% |
| May 22, 2026 | ₱0.111 | ₱0.117 | ₱0.111 | 4.10M shares | ₱463K | -₱0.01 | -5.13% |
| May 21, 2026 | ₱0.117 | ₱0.120 | ₱0.113 | 3.51M shares | ₱408K | -₱0.00 | -2.50% |
| May 20, 2026 | ₱0.120 | ₱0.120 | ₱0.116 | 910K shares | ₱108K | +₱0.00 | +1.69% |
| May 19, 2026 | ₱0.118 | ₱0.118 | ₱0.118 | 210K shares | ₱25K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.118 | ₱0.120 | ₱0.115 | 2.76M shares | ₱326K | -₱0.00 | -1.67% |
| May 15, 2026 | ₱0.120 | ₱0.124 | ₱0.120 | 110K shares | ₱13K | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.120 | ₱0.123 | ₱0.120 | 3.98M shares | ₱484K | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.120 | ₱0.122 | ₱0.114 | 6.95M shares | ₱823K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.120 | ₱0.121 | ₱0.118 | 1.18M shares | ₱142K | +₱0.00 | +1.69% |
| May 11, 2026 | ₱0.118 | ₱0.121 | ₱0.118 | 160K shares | ₱19K | -₱0.00 | -2.48% |
| May 08, 2026 | ₱0.121 | ₱0.121 | ₱0.120 | 10K shares | ₱1K | +₱0.00 | +0.83% |
| May 07, 2026 | ₱0.120 | ₱0.128 | ₱0.115 | 1.74M shares | ₱210K | -₱0.00 | -4.00% |
| May 06, 2026 | ₱0.125 | ₱0.129 | ₱0.121 | 1.82M shares | ₱226K | -₱0.00 | -3.10% |
| May 05, 2026 | ₱0.129 | ₱0.130 | ₱0.128 | 280K shares | ₱36K | +₱0.00 | +0.78% |
| May 04, 2026 | ₱0.128 | ₱0.128 | ₱0.124 | 870K shares | ₱109K | +₱0.00 | +1.59% |
| Apr 30, 2026 | ₱0.126 | ₱0.133 | ₱0.120 | 7.68M shares | ₱975K | +₱0.01 | +5.00% |
| Apr 29, 2026 | ₱0.120 | ₱0.121 | ₱0.118 | 2.20M shares | ₱264K | +₱0.00 | +1.69% |
| Apr 28, 2026 | ₱0.118 | ₱0.128 | ₱0.118 | 1.59M shares | ₱190K | -₱0.00 | -2.48% |
| Apr 27, 2026 | ₱0.121 | ₱0.131 | ₱0.116 | 2.84M shares | ₱348K | -₱0.01 | -7.63% |
| Apr 24, 2026 | ₱0.131 | ₱0.132 | ₱0.119 | 8.46M shares | ₱1.09 Million | +₱0.01 | +10.08% |
| Apr 23, 2026 | ₱0.119 | ₱0.119 | ₱0.117 | 2.74M shares | ₱323K | +₱0.00 | +3.48% |
| Apr 22, 2026 | ₱0.115 | ₱0.115 | ₱0.110 | 200K shares | ₱22K | +₱0.01 | +4.55% |
| Apr 21, 2026 | ₱0.110 | ₱0.117 | ₱0.108 | 1.89M shares | ₱214K | +₱0.00 | +1.85% |
| Apr 20, 2026 | ₱0.108 | ₱0.110 | ₱0.108 | 3.08M shares | ₱334K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.108 | ₱0.110 | ₱0.100 | 1.92M shares | ₱207K | +₱0.01 | +8.00% |
| Apr 16, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 40K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 310K shares | ₱31K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.100 | ₱0.105 | ₱0.100 | 780K shares | ₱80K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 80K shares | ₱8K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.100 | ₱0.100 | ₱0.0980 | 280K shares | ₱28K | +₱0.00 | +2.04% |
| Apr 07, 2026 | ₱0.0980 | ₱0.106 | ₱0.0980 | 40K shares | ₱4K | -₱0.01 | -7.55% |
| Apr 06, 2026 | ₱0.106 | ₱0.106 | ₱0.0960 | 350K shares | ₱34K | +₱0.00 | +0.95% |
| Apr 01, 2026 | ₱0.105 | ₱0.105 | ₱0.0960 | 160K shares | ₱17K | +₱0.01 | +9.37% |
| Mar 31, 2026 | ₱0.0960 | ₱0.105 | ₱0.0960 | 150K shares | ₱14K | -₱0.01 | -8.57% |
| Mar 30, 2026 | ₱0.105 | ₱0.105 | ₱0.101 | 70K shares | ₱7K | +₱0.00 | +3.96% |
| Mar 27, 2026 | ₱0.101 | ₱0.106 | ₱0.101 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱0.101 | ₱0.106 | ₱0.101 | 120K shares | ₱12K | -₱0.00 | -4.72% |
| Mar 25, 2026 | ₱0.106 | ₱0.106 | ₱0.106 | 100K shares | ₱11K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.106 | ₱0.106 | ₱0.0960 | 390K shares | ₱40K | +₱0.01 | +10.42% |
| Mar 23, 2026 | ₱0.0960 | ₱0.109 | ₱0.0960 | 100K shares | ₱10K | -₱0.01 | -11.93% |
| Mar 19, 2026 | ₱0.109 | ₱0.109 | ₱0.0930 | 1.20M shares | ₱127K | +₱0.00 | +1.87% |
| Mar 18, 2026 | ₱0.107 | ₱0.107 | ₱0.0940 | 1.07M shares | ₱107K | -₱0.00 | -1.83% |
| Mar 17, 2026 | ₱0.109 | ₱0.109 | ₱0.0930 | 1.42M shares | ₱148K | +₱0.02 | +14.74% |
| Mar 16, 2026 | ₱0.0950 | ₱0.102 | ₱0.0950 | 100K shares | ₱10K | -₱0.01 | -6.86% |
| Mar 13, 2026 | ₱0.102 | ₱0.102 | ₱0.0940 | 70K shares | ₱7K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 610K shares | ₱62K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱0.102 | ₱0.102 | ₱0.0930 | 90K shares | ₱9K | +₱0.01 | +9.68% |
| Mar 10, 2026 | ₱0.0930 | ₱0.100 | ₱0.0930 | 2.05M shares | ₱195K | -₱0.01 | -7.00% |
| Mar 09, 2026 | ₱0.100 | ₱0.106 | ₱0.100 | 1.47M shares | ₱150K | -₱0.00 | -3.85% |
| Mar 06, 2026 | ₱0.104 | ₱0.106 | ₱0.104 | 820K shares | ₱85K | -₱0.00 | -1.89% |
| Mar 05, 2026 | ₱0.106 | ₱0.106 | ₱0.106 | 70K shares | ₱7K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱0.106 | ₱0.107 | ₱0.106 | 860K shares | ₱92K | -₱0.00 | -0.93% |
| Mar 03, 2026 | ₱0.107 | ₱0.111 | ₱0.106 | 650K shares | ₱70K | -₱0.00 | -3.60% |
| Mar 02, 2026 | ₱0.111 | ₱0.114 | ₱0.106 | 1.90M shares | ₱205K | -₱0.00 | -2.63% |
| Feb 27, 2026 | ₱0.114 | ₱0.116 | ₱0.107 | 3.45M shares | ₱388K | +₱0.01 | +6.54% |
| Feb 26, 2026 | ₱0.107 | ₱0.116 | ₱0.107 | 1.94M shares | ₱215K | -₱0.01 | -8.55% |
| Feb 25, 2026 | ₱0.117 | ₱0.117 | ₱0.117 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱0.117 | ₱0.117 | ₱0.117 | 50K shares | ₱6K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.117 | ₱0.117 | ₱0.113 | 820K shares | ₱93K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.117 | ₱0.118 | ₱0.110 | 1.06M shares | ₱124K | +₱0.01 | +6.36% |
| Feb 19, 2026 | ₱0.110 | ₱0.111 | ₱0.110 | 590K shares | ₱65K | -₱0.00 | -0.90% |
| Feb 18, 2026 | ₱0.111 | ₱0.115 | ₱0.108 | 520K shares | ₱58K | +₱0.00 | +2.78% |
| Feb 16, 2026 | ₱0.108 | ₱0.113 | ₱0.108 | 3.40M shares | ₱374K | -₱0.00 | -4.42% |
| Feb 13, 2026 | ₱0.113 | ₱0.113 | ₱0.113 | 290K shares | ₱33K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱0.113 | ₱0.119 | ₱0.113 | 220K shares | ₱25K | -₱0.00 | -1.74% |
| Feb 11, 2026 | ₱0.115 | ₱0.115 | ₱0.113 | 800K shares | ₱92K | -₱0.00 | -4.17% |
| Feb 10, 2026 | ₱0.120 | ₱0.120 | ₱0.111 | 1.40M shares | ₱162K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱0.120 | ₱0.120 | ₱0.110 | 1.39M shares | ₱160K | +₱0.00 | +2.56% |
| Feb 06, 2026 | ₱0.117 | ₱0.122 | ₱0.116 | 3.85M shares | ₱453K | -₱0.00 | -4.10% |
| Feb 05, 2026 | ₱0.122 | ₱0.129 | ₱0.122 | 1.87M shares | ₱235K | -₱0.01 | -5.43% |
| Feb 04, 2026 | ₱0.129 | ₱0.129 | ₱0.129 | 40K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱0.129 | ₱0.130 | ₱0.119 | 9.40M shares | ₱1.18 Million | +₱0.00 | +3.20% |
| Feb 02, 2026 | ₱0.125 | ₱0.127 | ₱0.118 | 2.56M shares | ₱321K | +₱0.01 | +5.93% |
| Jan 30, 2026 | ₱0.118 | ₱0.124 | ₱0.113 | 7.97M shares | ₱942K | -₱0.01 | -4.84% |
| Jan 29, 2026 | ₱0.124 | ₱0.124 | ₱0.122 | 1.02M shares | ₱125K | +₱0.00 | +0.81% |
| Jan 28, 2026 | ₱0.123 | ₱0.125 | ₱0.123 | 250K shares | ₱31K | -₱0.00 | -1.60% |
| Jan 27, 2026 | ₱0.125 | ₱0.127 | ₱0.121 | 2.14M shares | ₱268K | +₱0.00 | +2.46% |
| Jan 26, 2026 | ₱0.122 | ₱0.125 | ₱0.121 | 1.57M shares | ₱192K | -₱0.00 | -1.61% |
| Jan 23, 2026 | ₱0.124 | ₱0.127 | ₱0.124 | 460K shares | ₱58K | -₱0.00 | -0.80% |
| Jan 22, 2026 | ₱0.125 | ₱0.127 | ₱0.120 | 1.93M shares | ₱238K | +₱0.00 | +3.31% |
| Jan 21, 2026 | ₱0.121 | ₱0.125 | ₱0.121 | 2.14M shares | ₱259K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.121 | ₱0.125 | ₱0.121 | 2.82M shares | ₱345K | -₱0.00 | -3.20% |
| Jan 19, 2026 | ₱0.125 | ₱0.130 | ₱0.121 | 5.32M shares | ₱654K | -₱0.00 | -3.85% |
| Jan 16, 2026 | ₱0.130 | ₱0.132 | ₱0.127 | 1.20M shares | ₱158K | -₱0.00 | -0.76% |
| Jan 15, 2026 | ₱0.131 | ₱0.133 | ₱0.122 | 10.10M shares | ₱1.30 Million | +₱0.01 | +3.97% |
| Jan 14, 2026 | ₱0.126 | ₱0.127 | ₱0.123 | 1.66M shares | ₱207K | +₱0.00 | +0.80% |
| Jan 13, 2026 | ₱0.125 | ₱0.127 | ₱0.123 | 840K shares | ₱105K | +₱0.00 | +1.63% |
| Jan 12, 2026 | ₱0.123 | ₱0.129 | ₱0.122 | 2.66M shares | ₱330K | -₱0.01 | -4.65% |
| Jan 09, 2026 | ₱0.129 | ₱0.132 | ₱0.126 | 1.26M shares | ₱161K | -₱0.00 | -0.77% |
| Jan 08, 2026 | ₱0.130 | ₱0.133 | ₱0.125 | 2.59M shares | ₱333K | -₱0.00 | -1.52% |
| Jan 07, 2026 | ₱0.132 | ₱0.132 | ₱0.125 | 4.49M shares | ₱585K | +₱0.00 | +1.54% |
| Jan 06, 2026 | ₱0.130 | ₱0.132 | ₱0.123 | 4.11M shares | ₱531K | +₱0.01 | +5.69% |
| Jan 05, 2026 | ₱0.123 | ₱0.127 | ₱0.123 | 300K shares | ₱37K | -₱0.00 | -2.38% |
| Jan 02, 2026 | ₱0.126 | ₱0.132 | ₱0.126 | 820K shares | ₱106K | +₱0.00 | +2.44% |
| Dec 29, 2025 | ₱0.123 | ₱0.126 | ₱0.123 | 1.17M shares | ₱145K | -₱0.00 | -2.38% |
| Dec 26, 2025 | ₱0.126 | ₱0.127 | ₱0.124 | 1.70M shares | ₱212K | +₱0.00 | +0.80% |
| Dec 23, 2025 | ₱0.125 | ₱0.130 | ₱0.123 | 1.91M shares | ₱239K | -₱0.00 | -2.34% |
| Dec 22, 2025 | ₱0.128 | ₱0.136 | ₱0.124 | 2.41M shares | ₱311K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱0.128 | ₱0.128 | ₱0.123 | 580K shares | ₱72K | +₱0.00 | +3.23% |
| Dec 18, 2025 | ₱0.124 | ₱0.131 | ₱0.123 | 2.65M shares | ₱334K | -₱0.00 | -2.36% |
| Dec 17, 2025 | ₱0.127 | ₱0.132 | ₱0.127 | 1.32M shares | ₱171K | -₱0.00 | -0.78% |
| Dec 16, 2025 | ₱0.128 | ₱0.132 | ₱0.122 | 3.63M shares | ₱451K | -₱0.00 | -3.03% |
| Dec 15, 2025 | ₱0.132 | ₱0.133 | ₱0.123 | 3.33M shares | ₱422K | -₱0.00 | -0.75% |
| Dec 12, 2025 | ₱0.133 | ₱0.143 | ₱0.129 | 1.87M shares | ₱243K | +₱0.00 | +0.76% |
| Dec 11, 2025 | ₱0.132 | ₱0.144 | ₱0.132 | 5.49M shares | ₱752K | -₱0.01 | -6.38% |
| Dec 10, 2025 | ₱0.141 | ₱0.145 | ₱0.135 | 7.65M shares | ₱1.08 Million | +₱0.01 | +4.44% |
| Dec 09, 2025 | ₱0.135 | ₱0.145 | ₱0.135 | 9.79M shares | ₱1.36 Million | -₱0.00 | -2.17% |
| Dec 05, 2025 | ₱0.138 | ₱0.138 | ₱0.121 | 19.64M shares | ₱2.56 Million | +₱0.02 | +12.20% |
| Dec 04, 2025 | ₱0.123 | ₱0.144 | ₱0.123 | 12.36M shares | ₱1.63 Million | -₱0.01 | -8.21% |
| Dec 03, 2025 | ₱0.134 | ₱0.135 | ₱0.120 | 23.64M shares | ₱3.07 Million | +₱0.02 | +13.56% |
| Dec 02, 2025 | ₱0.118 | ₱0.123 | ₱0.113 | 8.70M shares | ₱1.03 Million | +₱0.01 | +4.42% |
| Dec 01, 2025 | ₱0.113 | ₱0.114 | ₱0.104 | 1.78M shares | ₱196K | +₱0.01 | +7.62% |
| Nov 28, 2025 | ₱0.105 | ₱0.115 | ₱0.105 | 2.63M shares | ₱287K | -₱0.00 | -1.87% |
| Nov 27, 2025 | ₱0.107 | ₱0.108 | ₱0.103 | 590K shares | ₱62K | +₱0.00 | +2.88% |
| Nov 26, 2025 | ₱0.104 | ₱0.110 | ₱0.102 | 1.20M shares | ₱124K | -₱0.01 | -5.45% |
| Nov 25, 2025 | ₱0.110 | ₱0.110 | ₱0.102 | 5.32M shares | ₱560K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.110 | ₱0.112 | ₱0.110 | 1.31M shares | ₱144K | -₱0.00 | -2.65% |
| Nov 21, 2025 | ₱0.113 | ₱0.113 | ₱0.103 | 3.07M shares | ₱328K | +₱0.01 | +7.62% |
| Nov 20, 2025 | ₱0.105 | ₱0.108 | ₱0.102 | 5.05M shares | ₱530K | +₱0.00 | +0.96% |
| Nov 19, 2025 | ₱0.104 | ₱0.105 | ₱0.100 | 1.74M shares | ₱178K | -₱0.00 | -0.95% |
| Nov 18, 2025 | ₱0.105 | ₱0.110 | ₱0.101 | 3.01M shares | ₱310K | -₱0.00 | -4.55% |
| Nov 17, 2025 | ₱0.110 | ₱0.113 | ₱0.110 | 160K shares | ₱18K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.110 | ₱0.115 | ₱0.110 | 5.16M shares | ₱585K | -₱0.00 | -1.79% |
| Nov 13, 2025 | ₱0.112 | ₱0.112 | ₱0.106 | 1.61M shares | ₱177K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.112 | ₱0.115 | ₱0.107 | 810K shares | ₱88K | -₱0.00 | -2.61% |
| Nov 11, 2025 | ₱0.115 | ₱0.125 | ₱0.106 | 17.60M shares | ₱2.03 Million | +₱0.01 | +5.50% |
| Nov 10, 2025 | ₱0.109 | ₱0.110 | ₱0.101 | 1.17M shares | ₱124K | +₱0.00 | +3.81% |
| Nov 07, 2025 | ₱0.105 | ₱0.125 | ₱0.105 | 21.43M shares | ₱2.49 Million | -₱0.01 | -7.89% |
| Nov 06, 2025 | ₱0.114 | ₱0.120 | ₱0.0900 | 41.03M shares | ₱4.57 Million | +₱0.03 | +28.09% |
| Nov 05, 2025 | ₱0.0890 | ₱0.0970 | ₱0.0850 | 2.54M shares | ₱220K | -₱0.00 | -4.30% |
| Nov 04, 2025 | ₱0.0930 | ₱0.0940 | ₱0.0880 | 180K shares | ₱16K | +₱0.01 | +5.68% |
| Nov 03, 2025 | ₱0.0880 | ₱0.0970 | ₱0.0880 | 1.36M shares | ₱126K | -₱0.00 | -4.35% |
| Oct 30, 2025 | ₱0.0920 | ₱0.100 | ₱0.0900 | 2.77M shares | ₱256K | -₱0.01 | -8.00% |
| Oct 29, 2025 | ₱0.100 | ₱0.106 | ₱0.0910 | 23.35M shares | ₱2.37 Million | +₱0.00 | +3.09% |
| Oct 28, 2025 | ₱0.0970 | ₱0.0990 | ₱0.0930 | 13.69M shares | ₱1.32 Million | +₱0.01 | +6.59% |
| Oct 27, 2025 | ₱0.0910 | ₱0.0910 | ₱0.0900 | 290K shares | ₱26K | +₱0.00 | +2.25% |
| Oct 24, 2025 | ₱0.0890 | ₱0.0890 | ₱0.0850 | 3.13M shares | ₱274K | +₱0.00 | +4.71% |
| Oct 23, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0820 | 1.95M shares | ₱166K | +₱0.00 | +2.41% |
| Oct 22, 2025 | ₱0.0830 | ₱0.0830 | ₱0.0810 | 490K shares | ₱40K | +₱0.00 | +1.22% |
| Oct 21, 2025 | ₱0.0820 | ₱0.0850 | ₱0.0820 | 590K shares | ₱48K | -₱0.00 | -2.38% |
| Oct 20, 2025 | ₱0.0840 | ₱0.0870 | ₱0.0830 | 560K shares | ₱47K | -₱0.00 | -3.45% |
| Oct 17, 2025 | ₱0.0870 | ₱0.0880 | ₱0.0820 | 340K shares | ₱29K | -₱0.00 | -1.14% |
| Oct 16, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0870 | 380K shares | ₱33K | +₱0.00 | +1.15% |
| Oct 15, 2025 | ₱0.0870 | ₱0.0880 | ₱0.0810 | 870K shares | ₱74K | +₱0.00 | +1.16% |
| Oct 14, 2025 | ₱0.0860 | ₱0.0890 | ₱0.0800 | 400K shares | ₱33K | -₱0.00 | -3.37% |
| Oct 13, 2025 | ₱0.0890 | ₱0.0900 | ₱0.0760 | 750K shares | ₱59K | -₱0.00 | -1.11% |
| Oct 10, 2025 | ₱0.0900 | ₱0.0930 | ₱0.0820 | 230K shares | ₱20K | -₱0.00 | -3.23% |
| Oct 09, 2025 | ₱0.0930 | ₱0.0930 | ₱0.0850 | 8.36M shares | ₱745K | +₱0.01 | +9.41% |
| Oct 08, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0840 | 1.06M shares | ₱90K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0800 | 410K shares | ₱34K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.0850 | ₱0.0860 | ₱0.0830 | 2.22M shares | ₱189K | +₱0.00 | +2.41% |
| Oct 03, 2025 | ₱0.0830 | ₱0.0840 | ₱0.0830 | 1.24M shares | ₱103K | -₱0.00 | -1.19% |
| Oct 02, 2025 | ₱0.0840 | ₱0.0840 | ₱0.0770 | 1.25M shares | ₱98K | +₱0.00 | +3.70% |
| Oct 01, 2025 | ₱0.0810 | ₱0.0850 | ₱0.0730 | 2.96M shares | ₱224K | -₱0.00 | -4.71% |
| Sep 30, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0800 | 3.60M shares | ₱289K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0810 | 1.72M shares | ₱140K | +₱0.00 | +2.41% |
| Sep 25, 2025 | ₱0.0830 | ₱0.0850 | ₱0.0830 | 710K shares | ₱59K | -₱0.00 | -2.35% |
| Sep 24, 2025 | ₱0.0850 | ₱0.0870 | ₱0.0850 | 200K shares | ₱17K | -₱0.00 | -2.30% |
| Sep 23, 2025 | ₱0.0870 | ₱0.0880 | ₱0.0830 | 170K shares | ₱14K | -₱0.00 | -1.14% |
| Sep 22, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0840 | 1.68M shares | ₱146K | +₱0.00 | +3.53% |
| Sep 19, 2025 | ₱0.0850 | ₱0.0880 | ₱0.0810 | 1.78M shares | ₱147K | -₱0.00 | -2.30% |
| Sep 18, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0860 | 250K shares | ₱22K | +₱0.00 | +1.16% |
| Sep 17, 2025 | ₱0.0860 | ₱0.0890 | ₱0.0820 | 2.54M shares | ₱214K | -₱0.00 | -1.15% |
| Sep 16, 2025 | ₱0.0870 | ₱0.0890 | ₱0.0830 | 2.35M shares | ₱199K | -₱0.00 | -2.25% |
| Sep 15, 2025 | ₱0.0890 | ₱0.0900 | ₱0.0850 | 590K shares | ₱53K | +₱0.00 | +4.71% |
| Sep 12, 2025 | ₱0.0850 | ₱0.0900 | ₱0.0850 | 470K shares | ₱40K | -₱0.00 | -5.56% |
| Sep 11, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0850 | 1.25M shares | ₱110K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.0900 | ₱0.0930 | ₱0.0880 | 1.11M shares | ₱98K | -₱0.00 | -3.23% |
| Sep 09, 2025 | ₱0.0930 | ₱0.0940 | ₱0.0920 | 640K shares | ₱59K | -₱0.00 | -1.06% |
| Sep 08, 2025 | ₱0.0940 | ₱0.0970 | ₱0.0910 | 770K shares | ₱70K | -₱0.00 | -3.09% |
| Sep 05, 2025 | ₱0.0970 | ₱0.100 | ₱0.0910 | 5.31M shares | ₱500K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.0970 | ₱0.103 | ₱0.0830 | 15.09M shares | ₱1.46 Million | +₱0.01 | +6.59% |
| Sep 03, 2025 | ₱0.0910 | ₱0.0910 | ₱0.0840 | 420K shares | ₱36K | +₱0.01 | +7.06% |
| Sep 02, 2025 | ₱0.0850 | ₱0.0900 | ₱0.0840 | 950K shares | ₱81K | -₱0.00 | -5.56% |
| Sep 01, 2025 | ₱0.0900 | ₱0.0950 | ₱0.0890 | 2.27M shares | ₱206K | +₱0.00 | +3.45% |
| Aug 29, 2025 | ₱0.0870 | ₱0.0900 | ₱0.0830 | 4.29M shares | ₱364K | -₱0.00 | -2.25% |
| Aug 28, 2025 | ₱0.0890 | ₱0.0900 | ₱0.0860 | 1.54M shares | ₱135K | -₱0.00 | -1.11% |
| Aug 27, 2025 | ₱0.0900 | ₱0.0920 | ₱0.0890 | 1.06M shares | ₱96K | -₱0.00 | -2.17% |
| Aug 26, 2025 | ₱0.0920 | ₱0.0960 | ₱0.0900 | 1.61M shares | ₱148K | -₱0.00 | -1.08% |
| Aug 22, 2025 | ₱0.0930 | ₱0.0960 | ₱0.0880 | 630K shares | ₱57K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.0930 | ₱0.0930 | ₱0.0910 | 1.19M shares | ₱109K | +₱0.00 | +2.20% |
| Aug 19, 2025 | ₱0.0910 | ₱0.0920 | ₱0.0890 | 1.19M shares | ₱107K | -₱0.00 | -1.09% |
| Aug 18, 2025 | ₱0.0920 | ₱0.0940 | ₱0.0870 | 1.27M shares | ₱115K | -₱0.00 | -2.13% |
| Aug 15, 2025 | ₱0.0940 | ₱0.0940 | ₱0.0900 | 320K shares | ₱30K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.0940 | ₱0.0970 | ₱0.0920 | 490K shares | ₱47K | +₱0.00 | +2.17% |
| Aug 13, 2025 | ₱0.0920 | ₱0.0950 | ₱0.0910 | 540K shares | ₱49K | -₱0.00 | -2.13% |
| Aug 12, 2025 | ₱0.0940 | ₱0.0960 | ₱0.0880 | 3.09M shares | ₱285K | +₱0.00 | +2.17% |
| Aug 11, 2025 | ₱0.0920 | ₱0.0930 | ₱0.0900 | 980K shares | ₱89K | -₱0.00 | -4.17% |
| Aug 08, 2025 | ₱0.0960 | ₱0.0970 | ₱0.0940 | 1.46M shares | ₱138K | +₱0.00 | +3.23% |
| Aug 07, 2025 | ₱0.0930 | ₱0.100 | ₱0.0830 | 3.36M shares | ₱299K | -₱0.01 | -7.00% |
| Aug 06, 2025 | ₱0.100 | ₱0.100 | ₱0.0930 | 1.85M shares | ₱180K | +₱0.01 | +5.26% |
| Aug 05, 2025 | ₱0.0950 | ₱0.101 | ₱0.0930 | 1.01M shares | ₱95K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.0950 | ₱0.101 | ₱0.0950 | 890K shares | ₱86K | -₱0.01 | -5.94% |
This historical data puts the recent movement of the IS stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where IS sits within its recent range.
Price & Volume Charts
Visual representation of IS historical performance for the selected period
Historical Price Chart
The chart displays IS closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in IS price history for the selected period
Jul
2026
July 30, 2026
Highest Price
₱0.183
Peak price of ₱0.183 reached during this period, representing the stock's maximum value, with 108.11M shares traded and +26.21% price movement on that day
Jul
2026
July 30, 2026
Highest Trading Volume
₱0.183
108.11M Shares (₱19.78M total value)
Most actively traded day with 108.11M shares (₱19.78M total value) at ₱0.183 per share, indicating peak investor activity
Mar
2026
March 23, 2026
Biggest Daily Loss
₱0.0960
(-11.93%)
Single-day loss of -11.93% with ₱0.01 price decrease, the largest percentage drop in this period, with 100K shares traded during the decline
Nov
2025
November 06, 2025
Biggest Daily Gain
₱0.114
(+28.09%)
Single-day gain of 28.09% with ₱0.03 price increase, the largest percentage rise in this period, with 41.03M shares changing hands
Oct
2025
October 01, 2025
Lowest Price
₱0.0810
Lowest price of ₱0.0810 recorded, marking the period's minimum valuation, with a -4.71% decline on that day
Historical Insights
Statistical analysis of IS price movements for the selected period
Long-Term Trend (MA200)
Bullish
IS is trading 35.06% above the 200-day Moving Average (₱0.120). This level often acts as dynamic support during uptrends.
Price Volatility
High
IS showed high volatility with a standard deviation of 4.9% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from August 04, 2025 to August 04, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, IS recorded 94 positive days, 108 negative days, and 43 unchanged days, resulting in a win rate of 38.4% for the period.
Average Daily Change
+0.29%
The stock demonstrated an average daily change of +0.29%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.10
The trading range spread for IS was ₱0.10, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to IS by sector and industry.
Historical Price Data FAQs
Common questions about IS stock price history page
What is the IS stock price history page?
The IS stock price history page provides comprehensive historical trading data for Island Information & Technology, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is IS's 52-week trading range?
IS has traded between ₱0.08 and ₱0.18 over the past 52 weeks for Island Information & Technology, Inc., representing a price range of 125.9%. Currently trading at ₱0.16, the stock is 92.6% above its 52-week low and 14.8% below its 52-week high.
How has IS performed year-to-date (YTD)?
Year-to-date in 2026, IS has gained 23.8% from ₱0.13 to ₱0.16 for Island Information & Technology, Inc.. The stock reached a YTD high of ₱0.18 and a low of ₱0.09.
What is IS's 50-day moving average (MA50)?
The 50-day moving average for Island Information & Technology, Inc. (IS) is ₱0.13. The stock is currently trading above this level at ₱0.16, which is 24.6% above the 50-day MA.
What is IS's 200-day moving average (MA200)?
The 200-day moving average for Island Information & Technology, Inc. (IS) is ₱0.12. The stock is currently trading above this key long-term indicator at ₱0.16, which is 35.1% above the 200-day MA.