iPeople Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.040	6.200	6.020	6.020	5.296	23,700
2022-08-02	6.000	6.500	6.000	6.500	5.718	1,100
2022-07-25	6.700	6.700	6.700	6.700	5.894	100
2022-07-20	6.650	6.700	6.650	6.700	5.894	6,300
2022-07-18	6.570	7.110	6.570	7.110	6.255	76,300
2022-07-11	5.930	7.120	5.920	7.120	6.264	2,800
2022-07-08	5.160	5.160	5.160	5.160	4.540	200
2022-07-07	6.780	6.780	6.780	6.780	5.965	100
2022-07-06	6.530	6.800	5.080	6.800	5.982	92,200
2022-07-05	7.000	7.000	7.000	7.000	6.158	200
2022-06-28	7.220	7.220	7.220	7.220	6.352	100
2022-06-27	7.170	7.220	7.170	7.220	6.352	22,200
2022-06-23	6.500	6.500	6.500	6.500	5.718	700
2022-06-22	6.500	7.210	6.500	7.210	6.343	3,800
2022-06-20	7.220	7.220	7.220	7.220	6.352	200
2022-06-16	6.550	7.220	6.550	7.220	6.352	4,400
2022-06-14	7.250	7.250	7.250	7.250	6.378	10,000
2022-06-10	7.250	7.250	7.250	7.250	6.378	5,300
2022-06-09	7.230	7.230	7.230	7.230	6.361	100
2022-06-07	7.230	7.230	7.230	7.230	6.361	900
2022-06-06	7.230	7.230	7.230	7.230	6.361	300
2022-06-02	7.220	7.960	7.220	7.960	7.003	1,300
2022-05-31	7.210	7.960	7.210	7.960	7.003	200
2022-05-30	7.200	7.400	7.200	7.400	6.510	3,000
2022-05-26	7.970	7.970	7.970	7.970	7.012	100
2022-05-23	7.000	7.970	7.000	7.970	7.012	300
2022-05-19	6.710	6.710	6.700	6.700	5.894	2,400
2022-05-11	6.700	6.700	6.700	6.700	5.894	10,100
2022-05-02	6.700	7.980	6.700	7.980	7.021	400
2022-04-29	6.710	6.710	6.710	6.710	5.903	400
2022-04-26	9.030	9.030	7.700	7.700	6.774	600
2022-04-25	6.820	7.650	6.820	7.650	6.589	61,300
2022-04-22	7.440	7.700	7.440	7.700	6.633	2,300
2022-04-19	7.440	7.440	7.440	7.440	6.409	300
2022-04-18	7.010	7.010	7.010	7.010	6.038	600
2022-04-11	7.000	7.440	7.000	7.440	6.409	800
2022-04-08	7.240	7.340	7.240	7.340	6.322	800
2022-04-07	7.240	7.240	6.710	7.230	6.228	400
2022-04-06	7.220	7.240	7.220	7.240	6.236	2,700
2022-04-05	7.230	7.230	7.230	7.230	6.228	5,000
2022-04-04	7.230	7.230	7.230	7.230	6.228	5,000
2022-03-29	6.540	7.230	6.540	7.230	6.228	300
2022-03-28	7.230	7.230	7.230	7.230	6.228	300
2022-03-25	6.710	6.710	6.700	6.700	5.771	9,700
2022-03-23	7.000	7.000	6.690	6.690	5.763	8,100
2022-03-22	7.000	7.100	7.000	7.100	6.116	5,000
2022-03-21	7.240	7.240	7.240	7.240	6.236	300
2022-03-18	6.990	7.000	6.990	7.000	6.030	18,400
2022-03-16	7.230	7.230	7.230	7.230	6.228	400
2022-03-14	6.690	6.690	6.690	6.690	5.763	900
2022-03-01	6.810	7.240	6.810	7.240	6.236	300
2022-02-24	6.890	7.280	6.810	7.280	6.271	23,400
2022-02-23	7.290	7.300	7.280	7.290	6.279	6,300
2022-02-21	7.290	7.290	7.290	7.290	6.279	300
2022-02-16	6.810	6.810	6.800	6.800	5.857	2,300
2022-02-14	6.800	6.800	6.800	6.800	5.857	1,400
2022-02-09	6.830	6.830	6.820	6.820	5.875	53,000
2022-02-08	6.990	7.000	6.830	6.830	5.883	8,500
2022-02-07	7.110	7.110	7.070	7.070	6.090	700
2022-02-04	6.790	6.790	6.780	6.790	5.849	1,600

← NewerPage 13 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.