iPeople Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 6.950 | 6.950 | 6.100 | 6.790 | 6.317 | 6,800 |
| 2024-12-11 | 6.050 | 8.400 | 6.050 | 6.940 | 6.457 | 235,700 |
| 2024-12-10 | 6.030 | 6.100 | 6.000 | 6.050 | 5.629 | 74,600 |
| 2024-12-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.582 | 3,600 |
| 2024-12-05 | 6.050 | 6.050 | 6.000 | 6.000 | 5.582 | 8,500 |
| 2024-12-04 | 6.030 | 6.050 | 6.030 | 6.050 | 5.629 | 51,300 |
| 2024-11-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.582 | 900 |
| 2024-11-21 | 5.640 | 6.060 | 5.630 | 6.060 | 5.638 | 300 |
| 2024-11-19 | 5.610 | 6.090 | 5.610 | 6.090 | 5.666 | 2,100 |
| 2024-11-13 | 5.990 | 5.990 | 5.990 | 5.990 | 5.573 | 1,200 |
| 2024-11-12 | 5.670 | 5.990 | 5.670 | 5.990 | 5.573 | 1,800 |
| 2024-11-08 | 6.020 | 6.050 | 6.020 | 6.020 | 5.601 | 16,600 |
| 2024-11-07 | 5.990 | 6.040 | 5.670 | 6.040 | 5.619 | 1,600 |
| 2024-11-06 | 6.040 | 6.040 | 5.990 | 5.990 | 5.573 | 300 |
| 2024-11-05 | 5.670 | 6.040 | 5.670 | 6.040 | 5.619 | 3,500 |
| 2024-10-31 | 5.890 | 5.890 | 5.890 | 5.890 | 5.480 | 5,000 |
| 2024-10-30 | 5.890 | 5.890 | 5.890 | 5.890 | 5.480 | 200 |
| 2024-10-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.303 | 20,000 |
| 2024-10-25 | 5.910 | 5.910 | 5.910 | 5.910 | 5.498 | 400 |
| 2024-10-23 | 5.940 | 5.940 | 5.940 | 5.940 | 5.526 | 100 |
| 2024-10-22 | 5.940 | 5.940 | 5.670 | 5.670 | 5.275 | 11,600 |
| 2024-10-21 | 5.650 | 5.940 | 5.650 | 5.940 | 5.526 | 4,100 |
| 2024-10-17 | 5.600 | 5.980 | 5.600 | 5.980 | 5.564 | 8,100 |
| 2024-10-16 | 5.800 | 5.980 | 5.800 | 5.980 | 5.564 | 11,600 |
| 2024-10-15 | 5.890 | 5.980 | 5.890 | 5.890 | 5.480 | 13,000 |
| 2024-10-14 | 5.570 | 5.890 | 5.570 | 5.890 | 5.480 | 125,800 |
| 2024-10-11 | 5.680 | 5.890 | 5.680 | 5.890 | 5.480 | 200 |
| 2024-10-10 | 5.960 | 5.960 | 5.960 | 5.960 | 5.545 | 15,700 |
| 2024-10-09 | 5.970 | 5.970 | 5.970 | 5.970 | 5.554 | 100 |
| 2024-10-07 | 5.970 | 5.970 | 5.970 | 5.970 | 5.554 | 200 |
| 2024-10-04 | 5.970 | 5.970 | 5.970 | 5.970 | 5.554 | 5,900 |
| 2024-10-03 | 5.780 | 5.800 | 5.780 | 5.800 | 5.396 | 5,400 |
| 2024-10-02 | 5.600 | 5.600 | 5.580 | 5.600 | 5.210 | 47,700 |
| 2024-10-01 | 5.590 | 5.600 | 5.590 | 5.600 | 5.210 | 4,600 |
| 2024-09-30 | 5.590 | 5.590 | 5.570 | 5.570 | 5.182 | 6,700 |
| 2024-09-27 | 5.780 | 5.780 | 5.590 | 5.590 | 5.201 | 21,400 |
| 2024-09-26 | 5.600 | 5.600 | 5.500 | 5.600 | 5.210 | 91,200 |
| 2024-09-25 | 5.750 | 5.750 | 5.600 | 5.600 | 5.210 | 21,300 |
| 2024-09-24 | 5.790 | 5.790 | 5.790 | 5.790 | 5.387 | 800 |
| 2024-09-23 | 5.630 | 5.790 | 5.630 | 5.790 | 5.387 | 32,400 |
| 2024-09-20 | 5.840 | 5.840 | 5.840 | 5.840 | 5.433 | 5,000 |
| 2024-09-18 | 5.890 | 5.890 | 5.840 | 5.840 | 5.433 | 2,200 |
| 2024-09-17 | 5.700 | 5.890 | 5.600 | 5.890 | 5.480 | 1,700 |
| 2024-09-16 | 5.520 | 5.890 | 5.520 | 5.890 | 5.480 | 300 |
| 2024-09-13 | 5.970 | 5.970 | 5.970 | 5.970 | 5.554 | 300 |
| 2024-09-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.396 | 1,000 |
| 2024-09-10 | 5.510 | 5.970 | 5.510 | 5.970 | 5.554 | 5,500 |
| 2024-09-09 | 5.720 | 5.890 | 5.700 | 5.890 | 5.480 | 33,200 |
| 2024-09-06 | 5.970 | 5.970 | 5.900 | 5.900 | 5.489 | 8,000 |
| 2024-09-05 | 5.970 | 5.970 | 5.970 | 5.970 | 5.554 | 100 |
| 2024-09-04 | 5.990 | 5.990 | 5.730 | 5.990 | 5.573 | 7,200 |
| 2024-09-03 | 5.990 | 5.990 | 5.990 | 5.990 | 5.573 | 200 |
| 2024-09-02 | 6.080 | 6.080 | 5.990 | 5.990 | 5.573 | 1,100 |
| 2024-08-30 | 5.730 | 6.090 | 5.730 | 6.090 | 5.666 | 4,100 |
| 2024-08-29 | 6.090 | 6.090 | 5.720 | 6.090 | 5.666 | 1,500 |
| 2024-08-27 | 6.100 | 6.100 | 5.750 | 6.090 | 5.666 | 3,000 |
| 2024-08-22 | 6.250 | 6.250 | 6.240 | 6.240 | 5.805 | 1,100 |
| 2024-08-20 | 6.100 | 6.280 | 6.100 | 6.280 | 5.843 | 2,100 |
| 2024-08-19 | 5.710 | 6.290 | 5.710 | 6.290 | 5.852 | 1,000 |
| 2024-08-14 | 5.710 | 6.360 | 5.710 | 6.290 | 5.852 | 2,200 |
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.