iPeople Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	7.140	7.140	7.140	7.140	7.140	2,900
2026-10-15	7.140	7.140	7.140	7.140	7.140	600
2026-10-14	7.120	7.120	7.120	7.120	7.120	4,400
2026-10-13	7.120	7.120	7.120	7.120	7.120	500
2026-10-12	7.120	7.140	7.120	7.120	7.120	2,800
2026-10-09	7.120	7.120	7.120	7.120	7.120	2,800
2026-10-08	7.130	7.130	7.120	7.120	7.120	7,900
2026-10-07	7.140	7.140	7.130	7.130	7.130	15,800
2026-10-06	6.990	7.130	6.980	7.130	7.130	24,700
2026-10-05	7.000	7.130	6.980	6.980	6.980	25,600
2026-10-02	6.980	6.980	6.980	6.980	6.980	900
2026-10-01	6.920	6.920	6.920	6.920	6.920	400
2026-09-30	6.920	6.980	6.920	6.920	6.920	4,200
2026-09-29	6.960	6.960	6.920	6.920	6.920	60,000
2026-09-28	6.920	6.960	6.920	6.960	6.960	299,300
2026-09-25	6.970	6.970	6.920	6.920	6.920	1,400
2026-09-24	6.920	6.920	6.920	6.920	6.920	200
2026-09-23	7.150	7.150	6.920	6.920	6.920	17,400
2026-09-22	7.160	7.160	7.160	7.160	7.160	400
2026-09-21	7.170	7.170	7.000	7.000	7.000	2,600
2026-09-18	6.920	6.930	6.920	6.930	6.930	200
2026-09-16	7.130	7.180	6.920	6.920	6.920	6,900
2026-09-15	7.180	7.180	7.130	7.130	7.130	700
2026-09-14	7.180	7.180	7.180	7.180	7.180	400
2026-09-10	7.200	7.200	7.200	7.200	7.200	100
2026-09-09	7.260	7.300	7.260	7.280	7.280	53,800
2026-09-08	6.740	7.260	6.740	7.260	7.260	300
2026-09-07	7.280	7.280	7.280	7.280	7.280	100
2026-09-03	7.300	7.300	7.300	7.300	7.300	300
2026-09-02	6.750	6.750	6.750	6.750	6.750	100
2026-09-01	7.320	7.320	7.320	7.320	7.320	300
2026-08-28	7.320	7.320	7.320	7.320	7.320	200
2026-08-27	6.900	7.320	6.900	7.320	7.320	200
2026-08-26	6.900	6.900	6.900	6.900	6.900	24,100
2026-08-19	6.900	6.900	6.900	6.900	6.900	22,600
2026-08-18	7.330	7.330	6.900	6.900	6.900	34,700
2026-08-17	7.110	7.110	6.910	6.920	6.920	10,000
2026-08-14	6.950	6.950	6.910	6.910	6.910	16,000
2026-08-13	7.340	7.340	7.340	7.340	7.340	200
2026-08-12	7.270	7.340	7.270	7.340	7.340	105,300
2026-08-11	7.200	7.200	6.950	6.950	6.950	300
2026-08-10	7.200	7.200	7.200	7.200	7.200	100
2026-08-07	7.200	7.200	7.200	7.200	7.200	100
2026-08-06	7.200	7.200	7.200	7.200	7.200	700
2026-08-04	7.220	7.220	7.220	7.220	7.220	100
2026-07-31	7.230	7.230	7.230	7.230	7.230	600
2026-07-30	6.950	7.230	6.950	7.230	7.230	1,900
2026-07-29	6.920	6.950	6.920	6.950	6.950	3,600
2026-07-27	6.950	6.950	6.950	6.950	6.950	2,300
2026-07-24	7.070	7.070	6.950	6.950	6.950	1,400
2026-07-23	7.000	7.000	6.950	6.950	6.950	2,600
2026-07-22	7.230	7.230	7.000	7.000	7.000	8,700
2026-07-20	7.100	7.100	7.100	7.100	7.100	500
2026-07-17	7.100	7.100	7.050	7.050	7.050	2,000
2026-07-16	7.100	7.100	7.100	7.100	7.100	3,200
2026-07-15	6.950	6.950	6.860	6.950	6.950	19,100
2026-07-14	6.950	6.950	6.950	6.950	6.950	2,100
2026-07-13	7.020	7.020	7.020	7.020	7.020	100
2026-07-08	7.250	7.250	7.250	7.250	7.250	100
2026-07-06	7.150	7.250	7.150	7.250	7.250	157,000

Page 1 of 2 · 106 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.2313 PHP
2025-05-07	0.2483 PHP
2024-05-02	0.1900 PHP
2023-04-25	0.1900 PHP
2022-04-26	0.1600 PHP
2021-11-24	0.2394 PHP
2021-05-04	0.0600 PHP
2020-04-07	0.0701 PHP
2019-07-22	0.0137 PHP
2019-04-10	0.0600 PHP
2019-01-03	0.0600 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.