iPeople Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.618 | 1,500 |
| 2025-11-28 | 6.250 | 6.250 | 6.190 | 6.190 | 5.996 | 5,400 |
| 2025-11-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.054 | 5,400 |
| 2025-11-26 | 6.300 | 6.340 | 6.300 | 6.300 | 6.102 | 302,700 |
| 2025-11-25 | 6.150 | 6.160 | 6.150 | 6.160 | 5.966 | 6,100 |
| 2025-11-24 | 6.180 | 6.180 | 6.180 | 6.180 | 5.986 | 100 |
| 2025-11-20 | 6.190 | 6.190 | 6.190 | 6.190 | 5.996 | 5,000 |
| 2025-11-19 | 6.100 | 6.200 | 6.100 | 6.200 | 6.005 | 16,000 |
| 2025-11-18 | 5.900 | 6.100 | 5.900 | 6.100 | 5.908 | 34,000 |
| 2025-11-17 | 5.800 | 5.900 | 5.800 | 5.900 | 5.715 | 12,100 |
| 2025-11-14 | 5.700 | 5.800 | 5.700 | 5.800 | 5.618 | 46,000 |
| 2025-11-13 | 5.490 | 5.690 | 5.490 | 5.680 | 5.502 | 7,200 |
| 2025-11-12 | 5.730 | 5.730 | 5.390 | 5.490 | 5.318 | 5,300 |
| 2025-11-11 | 5.730 | 5.730 | 5.730 | 5.730 | 5.550 | 600 |
| 2025-11-10 | 5.420 | 5.420 | 5.410 | 5.410 | 5.240 | 19,200 |
| 2025-11-07 | 5.720 | 5.720 | 5.650 | 5.650 | 5.473 | 22,900 |
| 2025-11-04 | 5.790 | 5.800 | 5.790 | 5.800 | 5.618 | 128,500 |
| 2025-11-03 | 5.790 | 5.790 | 5.790 | 5.790 | 5.608 | 800 |
| 2025-10-30 | 5.790 | 5.790 | 5.790 | 5.790 | 5.608 | 900 |
| 2025-10-29 | 5.790 | 5.790 | 5.790 | 5.790 | 5.608 | 200 |
| 2025-10-28 | 5.790 | 5.790 | 5.790 | 5.790 | 5.608 | 500 |
| 2025-10-27 | 5.720 | 5.720 | 5.720 | 5.720 | 5.540 | 7,000 |
| 2025-10-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.618 | 100 |
← NewerPage 4 of 4 · 203 trading days
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.