iPeople Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-24 | 6.180 | 6.180 | 6.180 | 6.180 | 5.986 | 100 |
| 2025-11-20 | 6.190 | 6.190 | 6.190 | 6.190 | 5.996 | 5,000 |
| 2025-11-19 | 6.100 | 6.200 | 6.100 | 6.200 | 6.005 | 16,000 |
| 2025-11-18 | 5.900 | 6.100 | 5.900 | 6.100 | 5.908 | 34,000 |
| 2025-11-17 | 5.800 | 5.900 | 5.800 | 5.900 | 5.715 | 12,100 |
| 2025-11-14 | 5.700 | 5.800 | 5.700 | 5.800 | 5.618 | 46,000 |
| 2025-11-13 | 5.490 | 5.690 | 5.490 | 5.680 | 5.502 | 7,200 |
| 2025-11-12 | 5.730 | 5.730 | 5.390 | 5.490 | 5.318 | 5,300 |
| 2025-11-11 | 5.730 | 5.730 | 5.730 | 5.730 | 5.550 | 600 |
| 2025-11-10 | 5.420 | 5.420 | 5.410 | 5.410 | 5.240 | 19,200 |
| 2025-11-07 | 5.720 | 5.720 | 5.650 | 5.650 | 5.473 | 22,900 |
| 2025-11-04 | 5.790 | 5.800 | 5.790 | 5.800 | 5.618 | 128,500 |
| 2025-11-03 | 5.790 | 5.790 | 5.790 | 5.790 | 5.608 | 800 |
| 2025-10-30 | 5.790 | 5.790 | 5.790 | 5.790 | 5.608 | 900 |
| 2025-10-29 | 5.790 | 5.790 | 5.790 | 5.790 | 5.608 | 200 |
| 2025-10-28 | 5.790 | 5.790 | 5.790 | 5.790 | 5.608 | 500 |
| 2025-10-27 | 5.720 | 5.720 | 5.720 | 5.720 | 5.540 | 7,000 |
| 2025-10-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.618 | 100 |
| 2025-10-22 | 5.730 | 5.800 | 5.720 | 5.800 | 5.618 | 9,000 |
| 2025-10-21 | 5.740 | 5.740 | 5.740 | 5.740 | 5.560 | 31,200 |
| 2025-10-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.618 | 600 |
| 2025-10-16 | 5.840 | 5.840 | 5.770 | 5.800 | 5.618 | 189,800 |
| 2025-10-15 | 5.740 | 5.740 | 5.740 | 5.740 | 5.560 | 100 |
| 2025-10-14 | 5.840 | 5.840 | 5.840 | 5.840 | 5.657 | 900 |
| 2025-10-13 | 5.850 | 5.850 | 5.840 | 5.840 | 5.657 | 3,900 |
| 2025-10-09 | 5.750 | 5.850 | 5.750 | 5.850 | 5.666 | 700 |
| 2025-10-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.666 | 2,000 |
| 2025-10-07 | 5.750 | 5.850 | 5.750 | 5.850 | 5.666 | 25,000 |
| 2025-10-06 | 5.750 | 5.750 | 5.740 | 5.750 | 5.569 | 25,700 |
| 2025-10-03 | 5.810 | 5.810 | 5.810 | 5.810 | 5.627 | 1,000 |
| 2025-10-02 | 5.810 | 5.810 | 5.810 | 5.810 | 5.627 | 200 |
| 2025-09-30 | 5.760 | 5.810 | 5.760 | 5.810 | 5.627 | 17,500 |
| 2025-09-29 | 5.810 | 5.810 | 5.810 | 5.810 | 5.627 | 1,400 |
| 2025-09-26 | 5.750 | 5.910 | 5.750 | 5.750 | 5.569 | 10,900 |
| 2025-09-24 | 5.910 | 5.910 | 5.910 | 5.910 | 5.724 | 1,000 |
| 2025-09-23 | 5.890 | 5.910 | 5.890 | 5.910 | 5.724 | 1,200 |
| 2025-09-22 | 5.810 | 5.890 | 5.750 | 5.890 | 5.705 | 6,600 |
| 2025-09-19 | 5.750 | 5.810 | 5.750 | 5.810 | 5.627 | 2,200 |
| 2025-09-17 | 5.810 | 5.810 | 5.810 | 5.810 | 5.627 | 300 |
| 2025-09-16 | 5.810 | 5.810 | 5.810 | 5.810 | 5.627 | 7,500 |
| 2025-09-15 | 5.800 | 5.820 | 5.800 | 5.820 | 5.637 | 50,000 |
| 2025-09-12 | 5.830 | 5.830 | 5.750 | 5.800 | 5.618 | 182,400 |
| 2025-09-11 | 5.810 | 5.810 | 5.810 | 5.810 | 5.627 | 20,000 |
| 2025-09-10 | 5.820 | 5.850 | 5.810 | 5.850 | 5.666 | 28,000 |
| 2025-09-09 | 5.810 | 5.930 | 5.810 | 5.850 | 5.666 | 25,600 |
| 2025-09-08 | 6.000 | 6.000 | 5.800 | 5.800 | 5.618 | 34,300 |
| 2025-09-05 | 5.820 | 6.240 | 5.820 | 6.240 | 6.044 | 300 |
| 2025-09-04 | 6.270 | 6.270 | 6.270 | 6.270 | 6.073 | 900 |
| 2025-09-03 | 5.790 | 6.280 | 5.790 | 6.280 | 6.083 | 300 |
| 2025-08-29 | 6.340 | 6.340 | 6.340 | 6.340 | 6.141 | 200 |
| 2025-08-28 | 6.400 | 6.400 | 6.400 | 6.400 | 6.199 | 100 |
| 2025-08-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.199 | 100 |
| 2025-08-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.812 | 3,000 |
| 2025-08-22 | 6.330 | 6.480 | 6.000 | 6.480 | 6.276 | 129,800 |
| 2025-08-20 | 5.720 | 5.970 | 5.670 | 5.970 | 5.782 | 20,600 |
| 2025-08-19 | 5.980 | 5.990 | 5.980 | 5.990 | 5.802 | 5,000 |
| 2025-08-18 | 5.830 | 5.990 | 5.700 | 5.990 | 5.802 | 51,000 |
| 2025-08-15 | 6.320 | 6.320 | 6.320 | 6.320 | 6.121 | 100 |
| 2025-08-14 | 6.190 | 7.000 | 5.810 | 5.810 | 5.627 | 242,300 |
| 2025-08-13 | 5.700 | 5.700 | 5.580 | 5.700 | 5.521 | 5,200 |
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.