iPeople Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-13	7.140	7.140	7.140	7.140	6.916	100
2026-03-12	7.140	7.140	7.140	7.140	6.916	600
2026-03-11	6.940	7.140	6.940	7.140	6.916	2,300
2026-03-10	7.140	7.140	6.940	6.940	6.722	800
2026-03-09	6.900	6.900	6.510	6.510	6.305	10,100
2026-03-05	7.120	7.120	7.120	7.120	6.896	300
2026-03-04	7.110	7.110	7.110	7.110	6.887	100
2026-03-03	7.120	7.120	7.110	7.110	6.887	2,100
2026-03-02	7.120	7.180	6.820	7.120	6.896	9,400
2026-02-27	6.900	7.130	6.810	7.130	6.906	600
2026-02-26	7.000	7.130	7.000	7.130	6.906	1,500
2026-02-25	7.090	7.090	7.090	7.090	6.867	900
2026-02-23	7.090	7.090	6.900	7.090	6.867	3,000
2026-02-19	6.800	7.100	6.800	7.100	6.877	200
2026-02-18	7.100	7.100	7.100	7.100	6.877	600
2026-02-16	6.730	7.110	6.730	7.110	6.887	5,400
2026-02-13	6.730	6.730	6.730	6.730	6.519	1,000
2026-02-11	7.160	7.180	6.700	7.150	6.925	2,400
2026-02-10	7.180	7.180	7.160	7.160	6.935	800
2026-02-09	7.170	7.180	7.170	7.170	6.945	22,200
2026-02-06	7.170	7.170	7.170	7.170	6.945	200
2026-02-05	7.090	7.170	7.090	7.170	6.945	6,300
2026-02-04	7.040	7.040	7.040	7.040	6.819	900
2026-02-03	7.050	7.090	7.050	7.050	6.829	5,200
2026-02-02	7.040	7.040	7.040	7.040	6.819	2,000
2026-01-30	7.040	7.040	7.040	7.040	6.819	400
2026-01-29	6.600	7.050	6.530	7.050	6.829	28,100
2026-01-28	7.090	7.090	7.090	7.090	6.867	100
2026-01-27	6.540	7.090	6.540	7.090	6.867	300
2026-01-26	7.000	7.100	7.000	7.100	6.877	500
2026-01-23	6.900	7.000	6.900	7.000	6.780	1,100
2026-01-20	7.200	7.200	6.900	7.190	6.964	1,100
2026-01-19	6.580	7.200	6.500	7.200	6.974	41,600
2026-01-16	6.500	6.580	6.500	6.580	6.373	50,500
2026-01-15	6.500	6.500	6.500	6.500	6.296	8,700
2026-01-14	6.500	6.500	6.500	6.500	6.296	500
2026-01-12	6.570	6.570	6.500	6.500	6.296	500
2026-01-09	6.270	6.580	6.270	6.500	6.296	165,600
2026-01-08	6.260	6.260	6.260	6.260	6.063	500
2026-01-05	6.260	6.260	6.260	6.260	6.063	600
2026-01-02	6.250	6.260	6.250	6.260	6.063	200
2025-12-29	6.260	6.260	6.000	6.000	5.812	800
2025-12-26	5.960	6.260	5.960	6.260	6.063	8,800
2025-12-23	6.280	6.280	6.280	6.280	6.083	100
2025-12-22	6.280	6.280	6.280	6.280	6.083	200
2025-12-19	6.280	6.280	6.280	6.280	6.083	100
2025-12-18	6.280	6.280	6.280	6.280	6.083	200
2025-12-17	6.180	6.180	6.180	6.180	5.986	16,100
2025-12-12	5.920	6.180	5.920	6.180	5.986	72,200
2025-12-11	6.180	6.180	6.180	6.180	5.986	300
2025-12-10	6.180	6.180	6.180	6.180	5.986	2,000
2025-12-09	6.190	6.190	6.180	6.190	5.996	118,900
2025-12-04	5.870	5.870	5.870	5.870	5.686	17,100
2025-12-03	5.850	5.850	5.850	5.850	5.666	82,600
2025-12-02	5.800	5.800	5.800	5.800	5.618	4,000
2025-12-01	5.800	5.800	5.800	5.800	5.618	1,500
2025-11-28	6.250	6.250	6.190	6.190	5.996	5,400
2025-11-27	6.250	6.250	6.250	6.250	6.054	5,400
2025-11-26	6.300	6.340	6.300	6.300	6.102	302,700
2025-11-25	6.150	6.160	6.150	6.160	5.966	6,100

← NewerPage 3 of 14 · 825 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.