iPeople Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-02	7.150	7.150	7.150	7.150	7.150	200
2026-07-01	6.820	6.820	6.820	6.820	6.820	200
2026-06-30	7.150	7.150	7.150	7.150	7.150	200
2026-06-29	7.150	7.150	7.150	7.150	7.150	57,600
2026-06-26	7.150	7.150	7.150	7.150	7.150	10,000
2026-06-25	7.150	7.150	7.150	7.150	7.150	10,700
2026-06-24	7.260	7.260	7.150	7.150	7.150	400
2026-06-23	7.260	7.260	7.260	7.260	7.260	4,900
2026-06-22	7.140	7.260	7.140	7.260	7.260	43,300
2026-06-19	6.750	6.800	6.750	6.800	6.800	2,100
2026-06-18	7.140	7.140	7.140	7.140	7.140	1,400
2026-06-17	7.000	7.140	7.000	7.140	7.140	2,200
2026-06-16	6.700	6.700	6.700	6.700	6.700	300
2026-06-15	6.700	6.700	6.700	6.700	6.700	9,600
2026-06-11	6.740	6.740	6.700	6.700	6.700	200
2026-06-10	6.740	6.740	6.740	6.740	6.740	100
2026-06-09	6.750	6.750	6.750	6.750	6.750	2,100
2026-06-04	6.570	6.700	6.570	6.700	6.700	900
2026-06-03	6.700	6.700	6.550	6.550	6.550	3,300
2026-06-01	7.050	7.050	7.050	7.050	7.050	100
2026-05-29	7.050	7.050	7.050	7.050	7.050	138,800
2026-05-28	7.140	7.140	7.050	7.050	7.050	149,800
2026-05-26	7.140	7.150	7.140	7.140	7.140	2,500
2026-05-25	7.140	7.140	6.460	7.050	7.050	3,900
2026-05-22	7.140	7.140	7.140	7.140	7.140	400
2026-05-20	6.290	7.050	6.290	7.050	7.050	258,800
2026-05-19	7.050	7.050	7.050	7.050	7.050	100
2026-05-15	7.050	7.050	7.050	7.050	7.050	150,000
2026-05-14	7.110	7.110	7.010	7.010	7.010	1,200
2026-05-13	7.100	7.290	6.910	7.290	7.290	300
2026-05-12	6.230	7.100	6.230	7.100	7.100	5,400
2026-05-11	7.100	7.100	7.100	7.100	7.100	500
2026-05-08	7.100	7.100	7.100	7.100	7.100	70,300
2026-05-07	7.290	7.290	7.290	7.290	7.290	200
2026-05-06	7.380	7.380	7.360	7.360	7.129	600
2026-05-05	7.430	7.430	7.430	7.430	7.197	2,300
2026-05-04	7.100	7.790	7.100	7.430	7.197	46,100
2026-04-30	6.980	7.100	6.980	7.100	6.877	60,200
2026-04-29	7.100	7.140	7.100	7.140	6.916	71,500
2026-04-28	7.100	7.100	7.100	7.100	6.877	53,800
2026-04-27	7.000	7.020	6.970	6.970	6.751	7,000
2026-04-24	7.130	7.130	7.020	7.020	6.799	800
2026-04-23	7.130	7.130	7.130	7.130	6.906	200
2026-04-22	7.130	7.130	7.130	7.130	6.906	1,000
2026-04-21	7.130	7.130	7.130	7.130	6.906	1,100
2026-04-20	7.130	7.200	7.130	7.130	6.906	308,100
2026-04-17	7.030	7.030	7.030	7.030	6.809	700
2026-04-16	7.130	7.130	7.100	7.100	6.877	500
2026-04-15	7.140	7.140	7.140	7.140	6.916	5,900
2026-04-14	7.090	7.130	7.090	7.130	6.906	400
2026-04-13	7.100	7.100	7.100	7.100	6.877	1,000
2026-04-10	7.100	7.100	7.100	7.100	6.877	2,000
2026-04-07	7.100	7.100	7.100	7.100	6.877	1,700
2026-04-06	7.100	7.100	7.100	7.100	6.877	1,000
2026-03-31	7.080	7.110	7.080	7.110	6.887	2,700
2026-03-30	7.100	7.100	7.080	7.080	6.858	700
2026-03-27	7.100	7.100	7.100	7.100	6.877	100
2026-03-23	7.130	7.130	7.130	7.130	6.906	300
2026-03-19	7.120	7.130	7.120	7.130	6.906	1,416,500
2026-03-17	6.900	7.120	6.700	7.120	6.896	900

← NewerPage 2 of 14 · 827 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.