iPeople Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 7.170 | 7.170 | 7.170 | 7.170 | 6.466 | 6,300 |
| 2024-03-25 | 7.000 | 7.180 | 7.000 | 7.180 | 6.475 | 2,500 |
| 2024-03-22 | 7.190 | 7.190 | 7.190 | 7.190 | 6.484 | 3,100 |
| 2024-03-21 | 7.100 | 7.100 | 6.520 | 7.100 | 6.403 | 1,300 |
| 2024-03-19 | 7.260 | 7.260 | 7.260 | 7.260 | 6.547 | 100 |
| 2024-03-15 | 7.000 | 7.280 | 6.500 | 7.280 | 6.565 | 5,200 |
| 2024-03-14 | 7.010 | 7.010 | 7.010 | 7.010 | 6.322 | 700 |
| 2024-03-13 | 7.000 | 7.290 | 7.000 | 7.290 | 6.574 | 200 |
| 2024-03-12 | 7.290 | 7.290 | 7.290 | 7.290 | 6.574 | 300 |
| 2024-03-11 | 7.290 | 7.300 | 6.210 | 7.300 | 6.583 | 9,100 |
| 2024-03-08 | 7.290 | 7.290 | 7.290 | 7.290 | 6.574 | 700 |
| 2024-03-06 | 7.290 | 7.290 | 7.290 | 7.290 | 6.574 | 100 |
| 2024-03-05 | 7.280 | 7.280 | 7.200 | 7.200 | 6.493 | 400 |
| 2024-03-04 | 7.300 | 7.300 | 7.300 | 7.300 | 6.583 | 100 |
| 2024-03-01 | 7.400 | 7.400 | 7.400 | 7.400 | 6.674 | 100 |
| 2024-02-29 | 7.450 | 7.450 | 7.000 | 7.000 | 6.313 | 38,700 |
| 2024-02-28 | 7.450 | 7.450 | 7.450 | 7.450 | 6.719 | 1,400 |
| 2024-02-27 | 7.450 | 7.450 | 7.450 | 7.450 | 6.719 | 1,300 |
| 2024-02-26 | 7.460 | 7.460 | 7.460 | 7.460 | 6.728 | 1,500 |
| 2024-02-23 | 7.460 | 7.460 | 7.460 | 7.460 | 6.728 | 3,200 |
| 2024-02-22 | 7.460 | 7.470 | 7.460 | 7.470 | 6.737 | 4,500 |
| 2024-02-21 | 7.460 | 7.460 | 7.020 | 7.460 | 6.728 | 900 |
| 2024-02-20 | 7.460 | 7.460 | 7.010 | 7.460 | 6.728 | 3,300 |
| 2024-02-19 | 7.460 | 7.460 | 7.460 | 7.460 | 6.728 | 100 |
| 2024-02-16 | 7.290 | 7.460 | 7.290 | 7.460 | 6.728 | 11,500 |
| 2024-02-15 | 7.290 | 7.290 | 7.290 | 7.290 | 6.574 | 900 |
| 2024-02-13 | 7.350 | 7.350 | 7.000 | 7.300 | 6.583 | 4,400 |
| 2024-02-08 | 7.440 | 7.440 | 7.420 | 7.420 | 6.692 | 4,100 |
| 2024-02-07 | 7.000 | 7.400 | 7.000 | 7.400 | 6.674 | 9,900 |
| 2024-02-01 | 7.190 | 7.190 | 7.190 | 7.190 | 6.484 | 1,500 |
| 2024-01-30 | 7.200 | 7.200 | 7.200 | 7.200 | 6.493 | 1,600 |
| 2024-01-29 | 6.520 | 7.450 | 6.510 | 7.200 | 6.493 | 23,000 |
| 2024-01-26 | 7.250 | 7.250 | 7.250 | 7.250 | 6.538 | 1,400 |
| 2024-01-25 | 7.450 | 7.450 | 7.250 | 7.250 | 6.538 | 29,500 |
| 2024-01-23 | 7.350 | 7.350 | 7.200 | 7.300 | 6.583 | 56,000 |
| 2024-01-22 | 7.350 | 7.350 | 7.300 | 7.300 | 6.583 | 14,400 |
| 2024-01-19 | 7.250 | 7.250 | 7.250 | 7.250 | 6.538 | 18,800 |
| 2024-01-18 | 7.350 | 7.350 | 7.350 | 7.350 | 6.629 | 5,300 |
| 2024-01-16 | 7.360 | 7.360 | 7.360 | 7.360 | 6.638 | 400 |
| 2024-01-15 | 7.200 | 7.300 | 7.200 | 7.300 | 6.583 | 27,200 |
| 2024-01-12 | 7.480 | 7.480 | 7.020 | 7.020 | 6.331 | 1,500 |
| 2024-01-11 | 7.320 | 7.320 | 7.020 | 7.020 | 6.331 | 47,200 |
| 2024-01-10 | 7.320 | 7.500 | 7.320 | 7.320 | 6.602 | 71,500 |
| 2024-01-09 | 7.320 | 7.320 | 7.320 | 7.320 | 6.602 | 5,000 |
| 2024-01-08 | 7.320 | 7.320 | 7.320 | 7.320 | 6.602 | 1,000 |
| 2024-01-05 | 7.000 | 7.320 | 7.000 | 7.320 | 6.602 | 5,100 |
| 2024-01-04 | 7.000 | 7.330 | 7.000 | 7.320 | 6.602 | 3,300 |
| 2024-01-02 | 7.340 | 7.340 | 7.340 | 7.340 | 6.620 | 200 |
| 2023-12-29 | 7.350 | 7.350 | 7.350 | 7.350 | 6.629 | 200 |
| 2023-12-28 | 7.300 | 7.300 | 7.010 | 7.010 | 6.322 | 3,700 |
| 2023-12-27 | 7.300 | 7.300 | 7.010 | 7.010 | 6.322 | 300 |
| 2023-12-22 | 7.350 | 7.370 | 7.350 | 7.370 | 6.647 | 2,400 |
| 2023-12-21 | 7.370 | 7.370 | 7.370 | 7.370 | 6.647 | 2,000 |
| 2023-12-20 | 7.370 | 7.370 | 7.350 | 7.350 | 6.629 | 300 |
| 2023-12-19 | 7.350 | 7.350 | 7.350 | 7.350 | 6.629 | 2,400 |
| 2023-12-15 | 7.300 | 7.310 | 7.300 | 7.300 | 6.583 | 2,400 |
| 2023-12-14 | 7.300 | 7.300 | 6.670 | 7.290 | 6.574 | 2,500 |
| 2023-12-12 | 6.800 | 7.300 | 6.800 | 7.300 | 6.583 | 5,300 |
| 2023-12-07 | 7.300 | 7.300 | 7.300 | 7.300 | 6.583 | 4,300 |
| 2023-12-06 | 7.360 | 7.360 | 7.350 | 7.350 | 6.629 | 8,800 |
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.