iPeople Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	7.620	8.000	7.620	8.000	7.038	3,700
2023-03-08	7.620	7.620	7.620	7.620	6.704	1,800
2023-03-03	7.340	7.620	7.340	7.620	6.704	3,900
2023-03-01	7.300	7.340	7.300	7.340	6.457	8,100
2023-02-28	7.340	7.340	7.300	7.300	6.422	3,800
2023-02-27	7.350	7.350	6.920	6.920	6.088	16,200
2023-02-23	6.810	7.000	6.810	7.000	6.158	3,800
2023-02-22	6.930	7.400	6.900	7.400	6.510	73,800
2023-02-21	6.920	7.430	6.920	7.420	6.528	4,100
2023-02-20	6.900	7.490	6.900	7.490	6.589	34,800
2023-02-16	7.230	7.620	7.230	7.620	6.704	6,300
2023-02-15	7.000	7.240	7.000	7.000	6.158	2,600
2023-02-14	6.900	7.000	6.900	7.000	6.158	6,600
2023-02-13	6.900	6.900	6.900	6.900	6.070	20,600
2023-02-10	6.920	7.000	6.920	6.920	6.088	79,600
2023-02-09	6.500	6.930	6.400	6.920	6.088	194,400
2023-02-08	6.150	6.470	6.020	6.190	5.446	236,100
2023-02-07	6.300	6.920	6.300	6.920	6.088	1,600
2023-02-02	6.300	6.300	6.300	6.300	5.543	3,600
2023-01-31	6.080	6.600	6.080	6.600	5.806	600
2023-01-18	6.700	6.700	6.700	6.700	5.894	800
2023-01-16	6.700	6.700	6.700	6.700	5.894	300
2023-01-11	5.980	5.980	5.980	5.980	5.261	300
2023-01-06	5.980	5.990	5.950	5.950	5.235	10,900
2023-01-04	6.840	6.840	6.840	6.840	6.018	1,700
2023-01-03	6.930	6.930	5.950	6.840	6.018	2,600
2022-12-23	6.930	6.930	6.930	6.930	6.097	200
2022-12-09	5.940	5.940	5.940	5.940	5.226	1,000
2022-11-23	5.900	5.900	5.900	5.900	5.191	600
2022-11-22	6.940	6.940	5.870	5.870	5.164	500
2022-11-17	6.060	6.060	6.060	6.060	5.331	100
2022-11-16	6.060	6.060	6.060	6.060	5.331	400
2022-11-15	6.000	6.000	5.860	5.860	5.155	14,700
2022-11-14	6.850	6.850	6.850	6.850	6.026	600
2022-11-11	6.850	6.850	6.850	6.850	6.026	600
2022-11-08	6.850	6.850	6.850	6.850	6.026	400
2022-11-07	6.500	6.850	6.500	6.850	6.026	20,000
2022-11-04	6.840	6.840	6.500	6.500	5.718	3,000
2022-11-03	5.590	6.850	5.590	6.850	6.026	1,700
2022-10-25	6.850	6.850	6.850	6.850	6.026	500
2022-10-24	6.100	6.100	6.100	6.100	5.367	100
2022-10-19	5.420	6.100	5.420	6.100	5.367	4,800
2022-10-18	6.190	6.190	6.000	6.000	5.279	389,000
2022-10-17	6.190	6.190	6.190	6.190	5.446	1,000
2022-10-04	6.310	6.310	6.310	6.310	5.551	200
2022-09-29	6.500	6.500	6.500	6.500	5.718	10,000
2022-09-27	6.880	6.880	6.880	6.880	6.053	100
2022-09-22	6.880	6.880	6.880	6.880	6.053	100
2022-09-06	6.890	6.890	6.890	6.890	6.062	100
2022-09-02	6.290	6.290	6.290	6.290	5.534	200
2022-08-31	6.270	6.270	6.270	6.270	5.516	200
2022-08-23	6.290	6.290	6.290	6.290	5.534	2,000
2022-08-22	6.260	6.260	6.260	6.260	5.507	2,000
2022-08-18	6.500	6.500	6.250	6.250	5.499	1,000
2022-08-17	7.250	7.250	6.500	6.500	5.718	8,100
2022-08-16	7.120	7.130	6.500	6.500	5.718	4,100
2022-08-15	6.200	7.000	6.200	7.000	6.158	20,800
2022-08-10	6.470	6.470	6.140	6.140	5.402	17,300
2022-08-09	6.200	6.250	6.200	6.250	5.499	17,800
2022-08-08	6.200	6.200	6.200	6.200	5.455	3,100

← NewerPage 12 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.