iPeople Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	7.130	7.130	7.110	7.120	7.120	29,100
2026-10-22	7.140	7.140	6.730	6.740	6.740	6,500
2026-10-21	7.140	7.140	7.140	7.140	7.140	1,600
2026-10-20	7.140	7.140	7.140	7.140	7.140	11,800
2026-10-19	7.140	7.140	7.140	7.140	7.140	3,800
2026-10-16	7.140	7.140	7.140	7.140	7.140	2,900
2026-10-15	7.140	7.140	7.140	7.140	7.140	600
2026-10-14	7.120	7.120	7.120	7.120	7.120	4,400
2026-10-13	7.120	7.120	7.120	7.120	7.120	500
2026-10-12	7.120	7.140	7.120	7.120	7.120	2,800
2026-10-09	7.120	7.120	7.120	7.120	7.120	2,800
2026-10-08	7.130	7.130	7.120	7.120	7.120	7,900
2026-10-07	7.140	7.140	7.130	7.130	7.130	15,800
2026-10-06	6.990	7.130	6.980	7.130	7.130	24,700
2026-10-05	7.000	7.130	6.980	6.980	6.980	25,600
2026-10-02	6.980	6.980	6.980	6.980	6.980	900
2026-10-01	6.920	6.920	6.920	6.920	6.920	400
2026-09-30	6.920	6.980	6.920	6.920	6.920	4,200
2026-09-29	6.960	6.960	6.920	6.920	6.920	60,000
2026-09-28	6.920	6.960	6.920	6.960	6.960	299,300
2026-09-25	6.970	6.970	6.920	6.920	6.920	1,400
2026-09-24	6.920	6.920	6.920	6.920	6.920	200
2026-09-23	7.150	7.150	6.920	6.920	6.920	17,400

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.