IS Stock Price History - Island Information & Technology, Inc.
Best Day (1Y)
₱0.144
July 04, 2025
Worst Day (1Y)
₱0.0690
July 11, 2025
Average Volume (1Y)
3.27M
Daily Average
Most Traded (1Y)
119.65M
July 15, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Aug 01, 2025 | ₱0.101 | ₱0.102 | ₱0.0960 | 2.38M shares | ₱236K | +₱0.00 | +4.12% |
| Jul 31, 2025 | ₱0.0970 | ₱0.105 | ₱0.0970 | 4.27M shares | ₱421K | -₱0.01 | -5.83% |
| Jul 30, 2025 | ₱0.103 | ₱0.110 | ₱0.100 | 10.61M shares | ₱1.12 Million | +₱0.01 | +5.10% |
| Jul 29, 2025 | ₱0.0980 | ₱0.103 | ₱0.0970 | 4.15M shares | ₱414K | -₱0.00 | -2.00% |
| Jul 28, 2025 | ₱0.100 | ₱0.105 | ₱0.0970 | 6.18M shares | ₱617K | +₱0.00 | +2.04% |
| Jul 25, 2025 | ₱0.0980 | ₱0.110 | ₱0.0980 | 6.22M shares | ₱646K | -₱0.01 | -10.09% |
| Jul 24, 2025 | ₱0.109 | ₱0.113 | ₱0.0900 | 25.67M shares | ₱2.64 Million | +₱0.02 | +17.20% |
| Jul 23, 2025 | ₱0.0930 | ₱0.0990 | ₱0.0930 | 3.59M shares | ₱341K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.0930 | ₱0.0990 | ₱0.0920 | 3.50M shares | ₱332K | -₱0.01 | -6.06% |
| Jul 21, 2025 | ₱0.0990 | ₱0.104 | ₱0.0810 | 13.21M shares | ₱1.20 Million | +₱0.01 | +11.24% |
| Jul 18, 2025 | ₱0.0890 | ₱0.102 | ₱0.0860 | 7.77M shares | ₱698K | -₱0.01 | -12.75% |
| Jul 17, 2025 | ₱0.102 | ₱0.107 | ₱0.0980 | 4.98M shares | ₱497K | -₱0.00 | -2.86% |
| Jul 16, 2025 | ₱0.105 | ₱0.122 | ₱0.0970 | 49.02M shares | ₱5.45 Million | -₱0.00 | -4.55% |
| Jul 15, 2025 | ₱0.110 | ₱0.130 | ₱0.102 | 119.65M shares | ₱13.69 Million | +₱0.02 | +14.58% |
| Jul 14, 2025 | ₱0.0960 | ₱0.100 | ₱0.0660 | 103.22M shares | ₱8.97 Million | +₱0.04 | +39.13% |
| Jul 11, 2025 | ₱0.0690 | ₱0.0800 | ₱0.0650 | 27.39M shares | ₱1.94 Million | -₱0.01 | -10.39% |
| Jul 10, 2025 | ₱0.0770 | ₱0.0970 | ₱0.0680 | 89.77M shares | ₱6.48 Million | -₱0.02 | -20.62% |
| Jul 09, 2025 | ₱0.0970 | ₱0.102 | ₱0.0940 | 5.55M shares | ₱539K | -₱0.00 | -4.90% |
| Jul 08, 2025 | ₱0.102 | ₱0.121 | ₱0.100 | 10.59M shares | ₱1.15 Million | -₱0.02 | -15.70% |
| Jul 07, 2025 | ₱0.121 | ₱0.190 | ₱0.0510 | 46.37M shares | ₱7.04 Million | -₱0.02 | -15.97% |
| Jul 04, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
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
2025
July 15, 2025
Highest Trading Volume
₱0.110
119.65M Shares (₱13.16M total value)
Most actively traded day with 119.65M shares (₱13.16M total value) at ₱0.110 per share, indicating peak investor activity
Jul
2025
July 14, 2025
Biggest Daily Gain
₱0.0960
(+39.13%)
Single-day gain of 39.13% with ₱0.04 price increase, the largest percentage rise in this period, with 103.22M shares changing hands
Jul
2025
July 11, 2025
Lowest Price
₱0.0690
Lowest price of ₱0.0690 recorded, marking the period's minimum valuation, with a -10.39% decline on that day
Jul
2025
July 10, 2025
Biggest Daily Loss
₱0.0770
(-20.62%)
Single-day loss of -20.62% with ₱0.02 price decrease, the largest percentage drop in this period, with 89.77M shares traded during the decline
Jul
2025
July 04, 2025
Highest Price
₱0.144
Peak price of ₱0.144 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of IS price movements for the selected period
Long-Term Trend (MA200)
Bearish
IS is trading 11.54% below the 200-day Moving Average (₱0.120). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
IS showed high volatility with a standard deviation of 4.75% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 29, 2024 to November 29, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, IS recorded 37 positive days, 52 negative days, and 155 unchanged days, resulting in a win rate of 15.2% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.08
The trading range spread for IS was ₱0.08, 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 ₱0.07 and ₱0.14 over the past 52 weeks for Island Information & Technology, Inc., representing a price range of 108.7%. Currently trading at ₱0.11, the stock is 52.2% above its 52-week low and 27.1% below its 52-week high.
How has IS performed year-to-date (YTD)?
Year-to-date in 2025, IS has declined 27.1% from ₱0.14 to ₱0.11 for Island Information & Technology, Inc.. The stock reached a YTD high of ₱0.14 and a low of ₱0.07.
What is IS's 50-day moving average (MA50)?
The 50-day moving average for Island Information & Technology, Inc. (IS) is ₱0.09. The stock is currently trading above this level at ₱0.11, which is 11.0% 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 below this key long-term indicator at ₱0.11, which is 11.5% below the 200-day MA.