iPeople Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.521 | 100 |
| 2025-08-11 | 5.690 | 5.700 | 5.690 | 5.700 | 5.521 | 5,900 |
| 2025-08-08 | 5.690 | 5.690 | 5.690 | 5.690 | 5.511 | 2,000 |
| 2025-08-07 | 5.700 | 5.700 | 5.690 | 5.690 | 5.511 | 6,600 |
| 2025-08-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.424 | 1,700 |
| 2025-08-05 | 5.740 | 5.740 | 5.600 | 5.600 | 5.424 | 11,000 |
| 2025-08-04 | 5.600 | 5.760 | 5.600 | 5.760 | 5.579 | 41,200 |
| 2025-08-01 | 5.600 | 5.620 | 5.600 | 5.620 | 5.443 | 17,500 |
| 2025-07-31 | 5.590 | 5.600 | 5.590 | 5.600 | 5.424 | 6,100 |
| 2025-07-30 | 5.600 | 5.600 | 5.550 | 5.600 | 5.424 | 10,500 |
| 2025-07-29 | 5.600 | 5.600 | 5.550 | 5.600 | 5.424 | 30,800 |
| 2025-07-28 | 5.700 | 5.700 | 5.600 | 5.600 | 5.424 | 4,600 |
| 2025-07-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.521 | 33,800 |
| 2025-07-24 | 5.750 | 5.750 | 5.710 | 5.710 | 5.531 | 47,500 |
| 2025-07-23 | 5.800 | 5.800 | 5.750 | 5.750 | 5.569 | 3,000 |
| 2025-07-22 | 5.840 | 5.840 | 5.830 | 5.830 | 5.647 | 26,900 |
| 2025-07-21 | 5.840 | 5.840 | 5.830 | 5.840 | 5.657 | 15,100 |
| 2025-07-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.715 | 2,500 |
| 2025-07-17 | 5.900 | 5.900 | 5.830 | 5.830 | 5.647 | 30,200 |
| 2025-07-16 | 5.850 | 5.900 | 5.850 | 5.900 | 5.715 | 20,600 |
| 2025-07-15 | 5.850 | 5.970 | 5.850 | 5.970 | 5.782 | 25,000 |
| 2025-07-14 | 6.020 | 6.030 | 6.020 | 6.030 | 5.841 | 3,100 |
| 2025-07-10 | 6.050 | 6.050 | 6.040 | 6.040 | 5.850 | 10,500 |
| 2025-07-09 | 6.000 | 6.050 | 6.000 | 6.050 | 5.860 | 6,000 |
| 2025-07-08 | 5.810 | 6.140 | 5.810 | 6.140 | 5.947 | 500 |
| 2025-07-07 | 6.120 | 6.120 | 6.110 | 6.110 | 5.918 | 2,000 |
| 2025-07-04 | 6.180 | 6.180 | 6.180 | 6.180 | 5.986 | 400 |
| 2025-07-03 | 6.000 | 6.000 | 5.800 | 5.800 | 5.618 | 882,900 |
| 2025-07-02 | 6.000 | 6.000 | 5.900 | 6.000 | 5.812 | 11,000 |
| 2025-07-01 | 6.180 | 6.180 | 6.030 | 6.030 | 5.841 | 5,000 |
| 2025-06-30 | 6.030 | 6.030 | 6.030 | 6.030 | 5.841 | 2,000 |
| 2025-06-27 | 6.050 | 6.050 | 6.000 | 6.000 | 5.812 | 4,200 |
| 2025-06-26 | 6.160 | 6.160 | 6.160 | 6.160 | 5.966 | 2,000 |
| 2025-06-25 | 6.000 | 6.160 | 6.000 | 6.160 | 5.966 | 5,300 |
| 2025-06-24 | 6.160 | 6.160 | 6.160 | 6.160 | 5.966 | 1,600 |
| 2025-06-20 | 6.160 | 6.160 | 6.160 | 6.160 | 5.966 | 1,300 |
| 2025-06-19 | 6.160 | 6.190 | 6.160 | 6.160 | 5.966 | 2,100 |
| 2025-06-17 | 6.180 | 6.180 | 6.160 | 6.160 | 5.966 | 7,400 |
| 2025-06-16 | 6.180 | 6.180 | 6.180 | 6.180 | 5.986 | 11,500 |
| 2025-06-13 | 5.900 | 6.190 | 5.900 | 6.190 | 5.996 | 400 |
| 2025-06-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.715 | 3,200 |
| 2025-06-10 | 6.150 | 6.150 | 5.800 | 5.800 | 5.618 | 10,200 |
| 2025-06-09 | 5.910 | 6.150 | 5.910 | 6.150 | 5.957 | 1,400 |
| 2025-06-05 | 5.930 | 6.150 | 5.930 | 6.150 | 5.957 | 1,100 |
| 2025-06-04 | 5.880 | 5.910 | 5.880 | 5.910 | 5.724 | 15,900 |
| 2025-06-03 | 5.900 | 5.900 | 5.870 | 5.870 | 5.686 | 200 |
| 2025-06-02 | 5.920 | 5.920 | 5.910 | 5.910 | 5.724 | 4,900 |
| 2025-05-29 | 5.920 | 5.920 | 5.920 | 5.920 | 5.734 | 1,200 |
| 2025-05-28 | 5.930 | 5.930 | 5.930 | 5.930 | 5.744 | 4,100 |
| 2025-05-27 | 5.750 | 5.750 | 5.700 | 5.700 | 5.521 | 14,600 |
| 2025-05-22 | 5.760 | 5.760 | 5.750 | 5.750 | 5.569 | 12,500 |
| 2025-05-21 | 5.760 | 5.760 | 5.760 | 5.760 | 5.579 | 500 |
| 2025-05-19 | 5.770 | 5.770 | 5.750 | 5.750 | 5.569 | 15,800 |
| 2025-05-16 | 5.760 | 5.760 | 5.760 | 5.760 | 5.579 | 7,300 |
| 2025-05-14 | 5.980 | 5.990 | 5.750 | 5.750 | 5.569 | 3,500 |
| 2025-05-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.569 | 600 |
| 2025-05-08 | 5.730 | 5.730 | 5.710 | 5.710 | 5.531 | 2,300 |
| 2025-05-07 | 6.270 | 6.270 | 6.270 | 6.270 | 6.073 | 100 |
| 2025-05-06 | 6.290 | 6.300 | 6.290 | 6.290 | 5.852 | 3,400 |
| 2025-05-05 | 6.300 | 6.300 | 6.250 | 6.250 | 5.815 | 2,100 |
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.