iPeople, inc. (PSE:IPO)
Philippines flag Philippines · Delayed Price · Currency is PHP
5.69
0.00 (0.00%)
At close: Aug 8, 2025, 2:45 PM PST

iPeople Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20255.695.695.695.69--2,000
Aug 7, 20255.705.705.695.69-1.61%6,600
Aug 6, 20255.605.605.605.60--1,700
Aug 5, 20255.745.745.605.60--2.78%11,000
Aug 4, 20255.605.765.605.76-2.49%41,200
Aug 1, 20255.605.625.605.62-0.36%17,500
Jul 31, 20255.595.605.595.60--6,100
Jul 30, 20255.605.605.555.60--10,500
Jul 29, 20255.605.605.555.60--30,800
Jul 28, 20255.705.705.605.60--1.75%4,600
Jul 25, 20255.705.705.705.70--0.18%33,800
Jul 24, 20255.755.755.715.71--0.70%47,500
Jul 23, 20255.805.805.755.75--1.37%3,000
Jul 22, 20255.845.845.835.83--0.17%26,900
Jul 21, 20255.845.845.835.84--1.02%15,100
Jul 18, 20255.905.905.905.90-1.20%2,500
Jul 17, 20255.905.905.835.83--1.19%30,200
Jul 16, 20255.855.905.855.90--1.17%20,600
Jul 15, 20255.855.975.855.97--1.00%25,000
Jul 14, 20256.026.036.026.03--0.17%3,100
Jul 10, 20256.056.056.046.04--0.17%10,500
Jul 9, 20256.006.056.006.05--1.47%6,000
Jul 8, 20255.816.145.816.14-0.49%500
Jul 7, 20256.126.126.116.11--1.13%2,000
Jul 4, 20256.186.186.186.18-6.55%400
Jul 3, 20256.006.005.805.80--3.33%882,900
Jul 2, 20256.006.005.906.00--0.50%11,000
Jul 1, 20256.186.186.036.03--5,000
Jun 30, 20256.036.036.036.03-0.50%2,000
Jun 27, 20256.056.056.006.00--2.60%4,200
Jun 26, 20256.166.166.166.16--2,000
Jun 25, 20256.006.166.006.16--5,300
Jun 24, 20256.166.166.166.16--1,600
Jun 20, 20256.166.166.166.16--1,300
Jun 19, 20256.166.196.166.16--2,100
Jun 17, 20256.186.186.166.16--0.32%7,400
Jun 16, 20256.186.186.186.18--0.16%11,500
Jun 13, 20255.906.195.906.19-4.92%400
Jun 11, 20255.905.905.905.90-1.72%3,200
Jun 10, 20256.156.155.805.80--5.69%10,200
Jun 9, 20255.916.155.916.15--1,400
Jun 5, 20255.936.155.936.15-4.06%1,100
Jun 4, 20255.885.915.885.91-0.68%15,900
Jun 3, 20255.905.905.875.87--0.68%200
Jun 2, 20255.925.925.915.91--0.17%4,900
May 29, 20255.925.925.925.92--0.17%1,200
May 28, 20255.935.935.935.93-4.04%4,100
May 27, 20255.755.755.705.70--0.87%14,600
May 22, 20255.765.765.755.75--0.17%12,500
May 21, 20255.765.765.765.76-0.17%500