iPeople Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.910	7.910	7.910	7.910	7.134	100
2023-08-01	7.090	7.950	7.040	7.920	7.143	38,100
2023-07-31	7.950	7.950	7.100	7.940	7.161	44,200
2023-07-28	7.950	7.950	7.950	7.950	7.170	1,100
2023-07-27	7.950	7.950	7.950	7.950	7.170	3,600
2023-07-26	7.940	7.960	7.940	7.960	7.179	7,000
2023-07-25	7.960	7.960	7.960	7.960	7.179	4,500
2023-07-24	7.960	7.960	7.960	7.960	7.179	300
2023-07-21	7.960	7.960	7.960	7.960	7.179	200
2023-07-19	8.050	8.050	8.050	8.050	7.260	1,100
2023-07-18	8.000	8.000	8.000	8.000	7.215	500
2023-07-17	7.820	7.820	7.810	7.820	7.052	4,100
2023-07-14	8.000	8.000	8.000	8.000	7.215	1,600
2023-07-11	8.000	8.000	7.930	7.930	7.152	26,600
2023-07-10	7.950	7.950	7.950	7.950	7.170	100
2023-07-07	7.950	7.950	7.800	7.800	7.034	2,000
2023-07-06	7.900	7.900	7.900	7.900	7.125	1,900
2023-07-05	7.950	7.950	7.900	7.900	7.125	8,100
2023-07-04	7.850	7.850	7.850	7.850	7.079	600
2023-07-03	7.850	7.850	7.840	7.850	7.079	27,000
2023-06-30	7.500	7.500	7.500	7.500	6.764	200
2023-06-29	7.850	7.850	7.850	7.850	7.079	500
2023-06-27	7.850	7.850	7.850	7.850	7.079	100
2023-06-21	7.850	7.850	7.850	7.850	7.079	3,300
2023-06-20	7.850	7.850	7.850	7.850	7.079	1,800
2023-06-16	7.850	7.850	7.850	7.850	7.079	4,900
2023-06-13	7.450	8.300	7.450	8.300	7.485	18,100
2023-06-09	8.300	8.300	8.300	8.300	7.485	2,000
2023-06-01	8.300	8.300	8.000	8.000	7.215	5,100
2023-05-31	8.300	8.300	8.300	8.300	7.485	100
2023-05-26	8.200	8.300	8.200	8.300	7.485	6,000
2023-05-25	8.200	8.200	8.200	8.200	7.395	200
2023-05-24	8.040	8.340	8.040	8.340	7.521	9,300
2023-05-23	7.880	8.040	7.880	8.040	7.251	9,500
2023-05-18	7.900	7.900	7.900	7.900	7.125	100
2023-05-17	7.890	7.900	7.890	7.900	7.125	1,900
2023-05-10	7.700	7.700	7.700	7.700	6.944	1,000
2023-05-08	8.030	8.030	7.330	7.330	6.611	7,100
2023-05-05	7.190	7.200	7.190	7.200	6.493	2,800
2023-05-04	7.200	7.200	6.980	6.980	6.295	20,500
2023-05-03	7.800	7.800	7.800	7.800	7.034	2,000
2023-05-02	8.340	8.350	7.800	8.090	7.296	10,700
2023-04-28	8.200	8.440	8.200	8.440	7.612	1,200
2023-04-27	8.400	8.500	8.400	8.500	7.666	47,800
2023-04-26	7.870	9.000	7.870	8.400	7.576	28,700
2023-04-25	7.760	7.760	6.800	6.860	6.187	2,000
2023-04-24	7.760	7.760	7.760	7.760	6.827	1,200
2023-04-17	7.160	7.160	7.160	7.160	6.299	100
2023-04-14	7.760	7.760	7.750	7.750	6.818	1,300
2023-04-13	7.760	7.760	7.760	7.760	6.827	300
2023-04-12	7.140	7.150	7.140	7.150	6.290	3,500
2023-04-11	7.150	7.150	7.140	7.140	6.282	500
2023-04-03	7.000	7.140	7.000	7.140	6.282	1,300
2023-03-28	6.800	7.190	6.800	7.190	6.326	50,700
2023-03-23	6.810	6.810	6.810	6.810	5.991	7,300
2023-03-21	6.880	6.880	6.880	6.880	6.053	2,500
2023-03-20	6.800	7.720	6.800	6.880	6.053	28,500
2023-03-16	7.780	7.780	6.610	7.760	6.827	3,200
2023-03-15	7.800	7.800	7.240	7.240	6.370	8,100
2023-03-14	7.950	7.950	7.950	7.950	6.994	1,800

← NewerPage 11 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.