iPeople Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 6.830 | 7.290 | 6.830 | 7.180 | 6.185 | 15,400 |
| 2022-02-02 | 6.810 | 6.850 | 6.810 | 6.850 | 5.900 | 11,600 |
| 2022-01-31 | 6.790 | 7.500 | 6.790 | 7.490 | 6.452 | 2,600 |
| 2022-01-26 | 7.540 | 7.700 | 6.700 | 7.700 | 6.633 | 167,500 |
| 2022-01-25 | 7.540 | 7.540 | 7.540 | 7.540 | 6.495 | 1,500 |
| 2022-01-24 | 6.690 | 7.540 | 6.690 | 7.540 | 6.495 | 3,700 |
| 2022-01-21 | 7.500 | 7.500 | 7.500 | 7.500 | 6.460 | 1,400 |
| 2022-01-17 | 7.500 | 7.540 | 7.500 | 7.540 | 6.495 | 1,500 |
| 2022-01-12 | 7.540 | 7.540 | 7.540 | 7.540 | 6.495 | 900 |
| 2022-01-10 | 6.980 | 6.980 | 6.980 | 6.980 | 6.012 | 100 |
| 2022-01-07 | 6.990 | 6.990 | 6.990 | 6.990 | 6.021 | 2,300 |
| 2022-01-05 | 6.990 | 6.990 | 6.990 | 6.990 | 6.021 | 2,100 |
| 2021-12-29 | 6.990 | 6.990 | 6.990 | 6.990 | 6.021 | 200 |
| 2021-12-27 | 7.550 | 7.550 | 7.550 | 7.550 | 6.503 | 1,500 |
| 2021-12-24 | 7.690 | 7.690 | 7.600 | 7.600 | 6.546 | 1,700 |
| 2021-12-21 | 7.600 | 7.600 | 7.110 | 7.110 | 6.124 | 1,200 |
| 2021-12-17 | 7.680 | 7.680 | 7.600 | 7.600 | 6.546 | 3,100 |
| 2021-12-16 | 7.600 | 7.600 | 7.110 | 7.110 | 6.124 | 2,100 |
| 2021-12-15 | 7.650 | 7.650 | 7.650 | 7.650 | 6.589 | 1,500 |
| 2021-12-14 | 7.680 | 7.680 | 7.650 | 7.650 | 6.589 | 1,600 |
| 2021-12-13 | 7.680 | 7.680 | 7.680 | 7.680 | 6.615 | 1,600 |
| 2021-12-10 | 7.680 | 7.680 | 7.680 | 7.680 | 6.615 | 300 |
| 2021-12-09 | 7.480 | 7.490 | 6.960 | 6.960 | 5.995 | 52,700 |
| 2021-12-07 | 7.400 | 7.400 | 7.400 | 7.400 | 6.374 | 1,600 |
| 2021-12-06 | 7.470 | 7.470 | 7.470 | 7.470 | 6.434 | 1,500 |
| 2021-12-03 | 7.470 | 7.470 | 7.470 | 7.470 | 6.434 | 1,500 |
| 2021-12-01 | 7.470 | 7.470 | 7.470 | 7.470 | 6.434 | 1,600 |
| 2021-11-29 | 6.970 | 7.470 | 6.970 | 7.470 | 6.434 | 3,200 |
| 2021-11-25 | 7.480 | 7.480 | 6.910 | 6.950 | 5.986 | 11,000 |
| 2021-11-23 | 7.490 | 7.490 | 7.490 | 7.490 | 6.245 | 1,000 |
| 2021-11-18 | 7.480 | 7.480 | 7.480 | 7.480 | 6.237 | 4,000 |
| 2021-11-17 | 7.000 | 7.480 | 6.810 | 7.480 | 6.237 | 42,400 |
| 2021-11-16 | 7.350 | 7.350 | 7.350 | 7.350 | 6.129 | 2,500 |
| 2021-11-15 | 7.180 | 7.500 | 6.900 | 7.500 | 6.254 | 11,700 |
| 2021-11-12 | 7.200 | 7.200 | 7.200 | 7.200 | 6.004 | 900 |
| 2021-11-11 | 7.200 | 7.200 | 7.190 | 7.190 | 5.995 | 600 |
| 2021-11-10 | 7.160 | 7.270 | 7.160 | 7.270 | 6.062 | 1,900 |
| 2021-11-08 | 6.930 | 6.930 | 6.920 | 6.920 | 5.770 | 10,400 |
| 2021-10-29 | 7.080 | 7.170 | 7.080 | 7.170 | 5.979 | 300 |
| 2021-10-27 | 6.920 | 7.090 | 6.920 | 7.090 | 5.912 | 6,000 |
| 2021-10-26 | 6.870 | 7.100 | 6.870 | 7.100 | 5.920 | 1,700 |
| 2021-10-25 | 6.880 | 7.140 | 6.860 | 7.140 | 5.954 | 9,500 |
| 2021-10-22 | 7.100 | 7.240 | 6.880 | 7.240 | 6.037 | 3,500 |
| 2021-10-21 | 7.000 | 7.290 | 7.000 | 7.290 | 6.079 | 4,600 |
| 2021-10-20 | 7.100 | 7.100 | 7.100 | 7.100 | 5.920 | 100 |
| 2021-10-19 | 6.870 | 7.100 | 6.870 | 7.100 | 5.920 | 2,500 |
← NewerPage 14 of 14 · 826 trading days
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.