iPeople Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	6.230	6.230	6.220	6.230	5.796	3,900
2025-04-30	6.210	6.210	6.210	6.210	5.778	300
2025-04-29	6.200	6.210	6.200	6.210	5.778	1,800
2025-04-28	6.200	6.200	6.200	6.200	5.768	2,500
2025-04-25	6.200	6.200	6.190	6.190	5.759	7,800
2025-04-24	6.200	6.200	6.200	6.200	5.768	1,200
2025-04-23	6.200	6.200	6.200	6.200	5.768	3,000
2025-04-22	6.190	6.200	6.190	6.200	5.768	2,300
2025-04-21	6.200	6.200	6.180	6.200	5.768	2,200
2025-04-16	6.200	6.200	6.200	6.200	5.768	5,400
2025-04-15	5.660	6.200	5.660	6.200	5.768	4,200
2025-04-14	6.000	6.210	5.650	5.650	5.257	19,100
2025-04-10	6.250	6.250	5.650	5.650	5.257	9,700
2025-04-08	5.700	6.270	5.660	6.250	5.815	6,300
2025-04-07	5.800	5.800	5.700	5.700	5.303	5,000
2025-04-03	5.650	5.980	5.610	5.980	5.564	3,600
2025-03-31	5.980	5.980	5.980	5.980	5.564	1,900
2025-03-28	5.970	5.970	5.970	5.970	5.554	200
2025-03-27	5.620	5.630	5.620	5.630	5.238	3,200
2025-03-26	6.300	6.300	5.980	5.980	5.564	11,400
2025-03-25	5.980	5.980	5.980	5.980	5.564	100
2025-03-24	5.620	5.620	5.620	5.620	5.229	600
2025-03-20	6.030	6.320	5.620	6.320	5.880	84,200
2025-03-18	6.040	6.310	6.030	6.310	5.871	300
2025-03-17	6.320	6.320	6.320	6.320	5.880	200
2025-03-12	6.080	6.320	6.080	6.320	5.880	2,300
2025-03-10	6.080	6.080	6.080	6.080	5.657	1,100
2025-03-05	6.080	6.340	6.080	6.340	5.898	3,500
2025-03-03	6.340	6.350	6.340	6.350	5.908	400
2025-02-25	6.090	6.390	6.090	6.390	5.945	400
2025-02-24	6.090	6.090	6.090	6.090	5.666	2,100
2025-02-20	6.200	6.200	6.200	6.200	5.768	6,000
2025-02-19	6.400	6.400	6.400	6.400	5.954	100
2025-02-18	6.400	6.400	6.400	6.400	5.954	200
2025-02-17	6.250	6.250	6.200	6.200	5.768	22,000
2025-02-12	6.300	6.390	6.300	6.300	5.861	13,000
2025-02-10	6.410	6.410	6.300	6.300	5.861	4,100
2025-02-05	6.250	6.310	6.250	6.310	5.871	200
2025-02-04	6.200	6.300	6.200	6.300	5.861	6,600
2025-01-31	6.210	6.560	6.210	6.560	6.103	800
2025-01-28	6.260	6.570	6.200	6.570	6.112	2,700
2025-01-23	6.570	6.570	6.300	6.300	5.861	800
2025-01-22	6.500	6.500	6.220	6.220	5.787	200
2025-01-20	6.500	6.500	6.500	6.500	6.047	400
2025-01-16	6.490	6.740	6.490	6.740	6.271	900
2025-01-15	6.540	6.540	6.530	6.530	6.075	1,400
2025-01-14	6.550	6.550	6.550	6.550	6.094	200
2025-01-13	6.220	6.520	6.220	6.520	6.066	200
2025-01-10	6.300	6.530	6.200	6.530	6.075	17,100
2025-01-09	6.550	6.550	6.550	6.550	6.094	100
2025-01-08	6.330	6.570	6.300	6.400	5.954	45,600
2024-12-27	6.310	6.790	6.300	6.790	6.317	66,800
2024-12-26	6.850	6.850	6.840	6.840	6.364	400
2024-12-23	6.300	6.300	6.300	6.300	5.861	200
2024-12-19	6.250	6.250	6.210	6.210	5.778	10,600
2024-12-18	6.500	6.500	6.260	6.260	5.824	2,500
2024-12-17	6.220	6.500	6.210	6.500	6.047	11,600
2024-12-16	6.700	6.700	6.700	6.700	6.233	700
2024-12-13	6.200	7.060	6.200	6.760	6.289	3,000
2024-12-12	6.950	6.950	6.100	6.790	6.317	6,800

← NewerPage 6 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.