iPeople, inc. (PSE:IPO)
Philippines · Delayed Price · Currency is PHP 7.10
-0.03 (-0.42%)
At close: Mar 27, 2026
iPeople Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.42% | 100 |
| Mar 26, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Mar 25, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Mar 24, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Mar 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 300 |
| Mar 19, 2026 | 7.12 | 7.13 | 7.12 | 7.13 | 7.13 | 0.14% | 1,416,500 |
| Mar 18, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Mar 17, 2026 | 6.90 | 7.12 | 6.70 | 7.12 | 7.12 | -0.28% | 900 |
| Mar 16, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Mar 13, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 100 |
| Mar 12, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 600 |
| Mar 11, 2026 | 6.94 | 7.14 | 6.94 | 7.14 | 7.14 | 2.88% | 2,300 |
| Mar 10, 2026 | 7.14 | 7.14 | 6.94 | 6.94 | 6.94 | 6.61% | 800 |
| Mar 9, 2026 | 6.90 | 6.90 | 6.51 | 6.51 | 6.51 | -8.57% | 10,100 |
| Mar 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Mar 5, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.14% | 300 |
| Mar 4, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 100 |
| Mar 3, 2026 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | -0.14% | 2,100 |
| Mar 2, 2026 | 7.12 | 7.18 | 6.82 | 7.12 | 7.12 | -0.14% | 9,400 |
| Feb 27, 2026 | 6.90 | 7.13 | 6.81 | 7.13 | 7.13 | - | 600 |
| Feb 26, 2026 | 7.00 | 7.13 | 7.00 | 7.13 | 7.13 | 0.56% | 1,500 |
| Feb 25, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 900 |
| Feb 24, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Feb 23, 2026 | 7.09 | 7.09 | 6.90 | 7.09 | 7.09 | -0.14% | 3,000 |
| Feb 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 19, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | - | 200 |
| Feb 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% | 600 |
| Feb 16, 2026 | 6.73 | 7.11 | 6.73 | 7.11 | 7.11 | 5.65% | 5,400 |
| Feb 13, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -5.87% | 1,000 |
| Feb 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Feb 11, 2026 | 7.16 | 7.18 | 6.70 | 7.15 | 7.15 | -0.14% | 2,400 |
| Feb 10, 2026 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | -0.14% | 800 |
| Feb 9, 2026 | 7.17 | 7.18 | 7.17 | 7.17 | 7.17 | - | 22,200 |
| Feb 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 200 |
| Feb 5, 2026 | 7.09 | 7.17 | 7.09 | 7.17 | 7.17 | 1.85% | 6,300 |
| Feb 4, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% | 900 |
| Feb 3, 2026 | 7.05 | 7.09 | 7.05 | 7.05 | 7.05 | 0.14% | 5,200 |
| Feb 2, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 2,000 |
| Jan 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% | 400 |
| Jan 29, 2026 | 6.60 | 7.05 | 6.53 | 7.05 | 7.05 | -0.56% | 28,100 |
| Jan 28, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 100 |
| Jan 27, 2026 | 6.54 | 7.09 | 6.54 | 7.09 | 7.09 | -0.14% | 300 |
| Jan 26, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 500 |
| Jan 23, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -2.64% | 1,100 |
| Jan 22, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Jan 21, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Jan 20, 2026 | 7.20 | 7.20 | 6.90 | 7.19 | 7.19 | -0.14% | 1,100 |
| Jan 19, 2026 | 6.58 | 7.20 | 6.50 | 7.20 | 7.20 | 9.42% | 41,600 |
| Jan 16, 2026 | 6.50 | 6.58 | 6.50 | 6.58 | 6.58 | 1.23% | 50,500 |
| Jan 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 8,700 |