iPeople Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 6.340 | 6.340 | 6.340 | 6.340 | 5.898 | 500 |
| 2024-08-07 | 5.990 | 5.990 | 5.700 | 5.710 | 5.312 | 18,200 |
| 2024-08-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.350 | 400 |
| 2024-07-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.350 | 800 |
| 2024-07-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.350 | 2,000 |
| 2024-07-29 | 5.750 | 6.390 | 5.720 | 6.390 | 5.945 | 8,500 |
| 2024-07-22 | 5.760 | 6.310 | 5.760 | 6.310 | 5.871 | 7,000 |
| 2024-07-18 | 6.330 | 6.330 | 6.330 | 6.330 | 5.889 | 200 |
| 2024-07-17 | 6.330 | 6.330 | 6.330 | 6.330 | 5.889 | 100 |
| 2024-07-12 | 5.760 | 6.330 | 5.760 | 5.760 | 5.359 | 2,600 |
| 2024-07-11 | 5.760 | 5.760 | 5.760 | 5.760 | 5.359 | 100 |
| 2024-07-10 | 5.760 | 6.370 | 5.760 | 6.370 | 5.926 | 500 |
| 2024-07-05 | 5.760 | 5.760 | 5.760 | 5.760 | 5.359 | 3,000 |
| 2024-07-04 | 5.760 | 6.370 | 5.750 | 5.760 | 5.359 | 3,900 |
| 2024-07-03 | 5.760 | 6.370 | 5.760 | 5.760 | 5.359 | 3,200 |
| 2024-07-02 | 5.750 | 6.390 | 5.750 | 6.390 | 5.945 | 700 |
| 2024-06-28 | 6.390 | 6.390 | 6.390 | 6.390 | 5.945 | 100 |
| 2024-06-27 | 5.780 | 5.780 | 5.760 | 5.760 | 5.359 | 45,400 |
| 2024-06-26 | 5.770 | 5.770 | 5.770 | 5.770 | 5.368 | 200 |
| 2024-06-25 | 5.770 | 5.770 | 5.770 | 5.770 | 5.368 | 100 |
| 2024-06-24 | 5.760 | 5.770 | 5.760 | 5.770 | 5.368 | 8,200 |
| 2024-06-21 | 6.340 | 6.340 | 6.340 | 6.340 | 5.898 | 200 |
| 2024-06-20 | 6.350 | 6.350 | 6.350 | 6.350 | 5.908 | 700 |
| 2024-06-18 | 6.300 | 6.300 | 6.300 | 6.300 | 5.861 | 1,300 |
| 2024-06-13 | 6.350 | 6.350 | 6.350 | 6.350 | 5.908 | 500 |
| 2024-06-07 | 6.380 | 6.380 | 6.380 | 6.380 | 5.936 | 500 |
| 2024-06-05 | 6.380 | 6.380 | 6.380 | 6.380 | 5.936 | 100 |
| 2024-06-04 | 6.340 | 6.340 | 6.340 | 6.340 | 5.898 | 700 |
| 2024-06-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.582 | 1,600 |
| 2024-05-30 | 5.870 | 5.890 | 5.870 | 5.890 | 5.480 | 1,400 |
| 2024-05-29 | 6.440 | 6.440 | 6.420 | 6.420 | 5.973 | 800 |
| 2024-05-28 | 5.790 | 5.810 | 5.790 | 5.810 | 5.405 | 1,200 |
| 2024-05-27 | 6.490 | 6.490 | 5.800 | 5.830 | 5.424 | 699,100 |
| 2024-05-24 | 5.840 | 6.490 | 5.840 | 6.490 | 6.038 | 14,600 |
| 2024-05-23 | 5.810 | 5.810 | 5.810 | 5.810 | 5.405 | 10,000 |
| 2024-05-22 | 5.790 | 6.490 | 5.790 | 6.490 | 6.038 | 400 |
| 2024-05-15 | 6.210 | 6.490 | 5.700 | 6.490 | 6.038 | 24,700 |
| 2024-05-13 | 6.490 | 6.490 | 6.490 | 6.490 | 6.038 | 200 |
| 2024-05-09 | 6.240 | 6.240 | 6.240 | 6.240 | 5.805 | 900 |
| 2024-05-06 | 7.000 | 7.000 | 6.230 | 6.230 | 5.796 | 15,300 |
| 2024-05-03 | 6.200 | 6.200 | 6.200 | 6.200 | 5.768 | 300 |
| 2024-04-30 | 6.900 | 7.000 | 6.290 | 6.290 | 5.673 | 73,500 |
| 2024-04-29 | 6.900 | 6.900 | 6.260 | 6.900 | 6.223 | 1,000 |
| 2024-04-26 | 6.450 | 6.900 | 6.250 | 6.900 | 6.223 | 800 |
| 2024-04-25 | 6.900 | 6.900 | 6.450 | 6.900 | 6.223 | 25,000 |
| 2024-04-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.223 | 1,000 |
| 2024-04-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.223 | 2,000 |
| 2024-04-19 | 6.300 | 6.900 | 6.300 | 6.900 | 6.223 | 800 |
| 2024-04-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.223 | 200 |
| 2024-04-16 | 6.560 | 6.900 | 6.000 | 6.900 | 6.223 | 5,200 |
| 2024-04-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.223 | 1,000 |
| 2024-04-12 | 7.000 | 7.000 | 7.000 | 7.000 | 6.313 | 6,000 |
| 2024-04-11 | 7.000 | 7.000 | 6.950 | 6.950 | 6.268 | 10,700 |
| 2024-04-08 | 7.000 | 7.000 | 7.000 | 7.000 | 6.313 | 100 |
| 2024-04-05 | 7.180 | 7.180 | 7.180 | 7.180 | 6.475 | 200 |
| 2024-04-04 | 7.170 | 7.180 | 7.170 | 7.180 | 6.475 | 2,100 |
| 2024-04-03 | 7.150 | 7.170 | 6.580 | 7.170 | 6.466 | 900 |
| 2024-04-02 | 7.170 | 7.170 | 7.170 | 7.170 | 6.466 | 1,700 |
| 2024-04-01 | 7.170 | 7.180 | 7.170 | 7.180 | 6.475 | 8,100 |
| 2024-03-27 | 7.170 | 7.170 | 6.570 | 7.170 | 6.466 | 1,500 |
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.