iPeople Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.990	6.990	6.620	6.620	5.970	5,000
2023-12-04	6.990	6.990	6.990	6.990	6.304	1,500
2023-12-01	7.000	7.000	7.000	7.000	6.313	100
2023-11-29	6.500	6.500	6.500	6.500	5.862	2,400
2023-11-28	6.800	6.800	6.800	6.800	6.133	2,500
2023-11-24	6.400	6.400	6.400	6.400	5.772	100
2023-11-22	6.390	6.390	6.390	6.390	5.763	700
2023-11-21	7.390	7.390	6.340	6.340	5.718	2,100
2023-11-20	7.470	7.470	6.340	6.340	5.718	2,600
2023-11-17	7.300	7.300	7.300	7.300	6.583	700
2023-11-16	7.300	7.300	7.300	7.300	6.583	500
2023-11-15	7.370	7.370	7.370	7.370	6.647	100
2023-11-13	7.420	7.420	7.370	7.370	6.647	200
2023-11-09	7.290	7.450	7.290	7.450	6.719	8,600
2023-11-07	6.900	6.900	6.900	6.900	6.223	41,900
2023-11-06	6.880	6.880	6.880	6.880	6.205	112,900
2023-11-03	6.880	6.880	6.880	6.880	6.205	100
2023-10-31	6.890	6.890	6.890	6.890	6.214	200
2023-10-27	7.390	7.390	6.900	6.900	6.223	3,500
2023-10-26	7.380	7.380	6.200	7.100	6.403	5,000
2023-10-24	6.560	7.450	6.560	7.450	6.719	400
2023-10-23	7.460	7.460	7.460	7.460	6.728	200
2023-10-20	7.460	7.460	6.540	7.460	6.728	609,700
2023-10-19	7.000	7.000	7.000	7.000	6.313	2,100
2023-10-17	7.400	7.400	7.000	7.000	6.313	12,100
2023-10-16	7.460	7.460	7.460	7.460	6.728	1,100
2023-10-13	7.470	7.470	7.470	7.470	6.737	200
2023-10-12	6.530	7.470	6.530	7.470	6.737	1,200
2023-10-11	6.510	7.470	6.510	7.470	6.737	6,300
2023-10-06	7.390	7.390	7.390	7.390	6.665	612,300
2023-10-05	7.390	7.390	7.390	7.390	6.665	100
2023-10-04	7.380	7.380	7.380	7.380	6.656	200
2023-10-03	7.490	7.490	6.510	7.470	6.737	40,900
2023-10-02	7.500	7.500	7.500	7.500	6.764	100
2023-09-29	7.150	7.500	7.150	7.500	6.764	1,600
2023-09-27	7.440	7.440	7.100	7.390	6.665	2,200
2023-09-26	7.440	7.440	7.440	7.440	6.710	100
2023-09-25	7.450	7.450	7.450	7.450	6.719	200
2023-09-22	7.300	7.490	7.300	7.490	6.755	3,300
2023-09-20	7.290	7.290	7.290	7.290	6.574	100
2023-09-19	7.300	7.300	6.540	6.550	5.907	1,000
2023-09-12	7.500	7.500	7.500	7.500	6.764	1,500
2023-09-11	7.300	7.500	7.300	7.300	6.583	5,200
2023-09-08	6.900	6.900	6.900	6.900	6.223	100
2023-09-07	7.500	7.500	5.800	5.810	5.240	22,500
2023-09-06	7.500	7.500	7.500	7.500	6.764	500
2023-09-05	7.490	7.490	7.470	7.470	6.737	4,600
2023-08-31	7.510	7.510	7.510	7.510	6.773	2,000
2023-08-29	7.780	7.780	7.510	7.510	6.773	2,600
2023-08-23	7.510	7.510	7.500	7.500	6.764	6,000
2023-08-22	7.800	7.800	7.790	7.790	7.025	300
2023-08-18	7.810	7.810	7.800	7.800	7.034	1,100
2023-08-17	7.510	7.510	7.510	7.510	6.773	6,000
2023-08-16	7.510	7.510	7.510	7.510	6.773	100
2023-08-14	7.510	7.510	7.510	7.510	6.773	1,000
2023-08-11	7.850	7.850	7.850	7.850	7.079	1,100
2023-08-10	7.850	7.850	7.850	7.850	7.079	1,000
2023-08-08	7.750	7.800	7.750	7.800	7.034	400
2023-08-07	7.750	7.750	7.750	7.750	6.989	22,200
2023-08-04	7.890	7.890	7.750	7.750	6.989	10,100

← NewerPage 10 of 14 · 826 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.