Skip to main content
Island Information & Technology, Inc. (PSE:IS)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.1380
+0.0150 (12.20%)
At close: Dec 5, 2025

PSE:IS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.120.140.120.140.1412.20%19,640,000
Dec 4, 20250.140.140.120.120.12-8.21%12,360,000
Dec 3, 20250.120.140.120.130.1313.56%23,640,000
Dec 2, 20250.110.120.110.120.124.42%8,700,000
Dec 1, 20250.100.110.100.110.117.62%1,780,000
Nov 28, 20250.110.120.110.110.11-1.87%2,630,000
Nov 27, 20250.110.110.100.110.112.88%590,000
Nov 26, 20250.100.110.100.100.10-5.45%1,200,000
Nov 25, 20250.110.110.100.110.11-5,320,000
Nov 24, 20250.110.110.110.110.11-2.65%1,310,000
Nov 21, 20250.110.110.100.110.117.62%3,070,000
Nov 20, 20250.100.110.100.110.110.96%5,050,000
Nov 19, 20250.100.110.100.100.10-0.95%1,740,000
Nov 18, 20250.110.110.100.110.11-4.55%3,010,000
Nov 17, 20250.110.110.110.110.11-160,000
Nov 14, 20250.110.120.110.110.11-1.79%5,160,000
Nov 13, 20250.110.110.110.110.11-1,610,000
Nov 12, 20250.120.120.110.110.11-2.61%810,000
Nov 11, 20250.110.130.110.120.125.50%17,600,000
Nov 10, 20250.110.110.100.110.113.81%1,170,000
Nov 7, 20250.120.130.110.110.11-7.89%21,430,000
Nov 6, 20250.090.120.090.110.1128.09%41,030,000
Nov 5, 20250.100.100.090.090.09-4.30%2,540,000
Nov 4, 20250.090.090.090.090.095.68%180,000
Nov 3, 20250.100.100.090.090.09-4.35%1,360,000
Oct 30, 20250.100.100.090.090.09-8.00%2,770,000
Oct 29, 20250.100.110.090.100.103.09%23,350,000
Oct 28, 20250.090.100.090.100.106.59%13,690,000
Oct 27, 20250.090.090.090.090.092.25%290,000
Oct 24, 20250.080.090.080.090.094.71%3,130,000
Oct 23, 20250.090.090.080.090.092.41%1,950,000
Oct 22, 20250.080.080.080.080.081.22%490,000
Oct 21, 20250.080.090.080.080.08-2.38%590,000
Oct 20, 20250.080.080.080.080.08-3.45%560,000
Oct 17, 20250.090.090.080.090.09-1.14%340,000
Oct 16, 20250.090.090.090.090.091.15%380,000
Oct 15, 20250.090.090.080.090.091.16%870,000
Oct 14, 20250.080.090.080.090.09-3.37%400,000
Oct 13, 20250.080.090.080.090.09-1.11%750,000
Oct 10, 20250.090.090.080.090.09-3.23%230,000
Oct 9, 20250.090.090.090.090.099.41%8,360,000
Oct 8, 20250.080.090.080.090.09-1,060,000
Oct 7, 20250.080.090.080.090.09-410,000
Oct 6, 20250.080.090.080.090.092.41%2,220,000
Oct 3, 20250.080.080.080.080.08-1.19%1,240,000
Oct 2, 20250.080.080.080.080.083.70%1,250,000
Oct 1, 20250.080.080.070.080.08-4.71%2,960,000
Sep 30, 20250.090.090.090.090.09--
Sep 29, 20250.080.090.080.090.09-3,600,000
Sep 26, 20250.080.090.080.090.092.41%1,720,000