iPeople, inc. (PSE:IPO)
Philippines · Delayed Price · Currency is PHP 7.11
-0.01 (-0.14%)
Last updated: Mar 3, 2026, 11:20 AM PST
iPeople Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 500 |
| Jan 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 12, 2026 | 6.57 | 6.57 | 6.50 | 6.50 | 6.50 | - | 500 |
| Jan 9, 2026 | 6.27 | 6.58 | 6.27 | 6.50 | 6.50 | 3.83% | 165,600 |
| Jan 8, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 500 |
| Jan 7, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Jan 6, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Jan 5, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 600 |
| Jan 2, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 4.33% | 200 |
| Dec 29, 2025 | 6.26 | 6.26 | 6.00 | 6.00 | 6.00 | -4.15% | 800 |
| Dec 26, 2025 | 5.96 | 6.26 | 5.96 | 6.26 | 6.26 | -0.32% | 8,800 |
| Dec 23, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 100 |
| Dec 22, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 200 |
| Dec 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 100 |
| Dec 18, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.62% | 200 |
| Dec 17, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 16,100 |
| Dec 16, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Dec 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |