iPeople, inc. (PSE:IPO)
Philippines · Delayed Price · Currency is PHP 6.40
+0.40 (6.67%)
At close: Aug 27, 2025, 2:45 PM PST
iPeople Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | - | 100 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 6.67% | 100 |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -7.41% | 3,000 |
| Aug 22, 2025 | 6.33 | 6.48 | 6.00 | 6.48 | - | 8.54% | 129,800 |
| Aug 20, 2025 | 5.72 | 5.97 | 5.67 | 5.97 | - | -0.33% | 20,600 |
| Aug 19, 2025 | 5.98 | 5.99 | 5.98 | 5.99 | - | - | 5,000 |
| Aug 18, 2025 | 5.83 | 5.99 | 5.70 | 5.99 | - | -5.22% | 51,000 |
| Aug 15, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | - | 8.78% | 100 |
| Aug 14, 2025 | 6.19 | 7.00 | 5.81 | 5.81 | - | 1.93% | 242,300 |
| Aug 13, 2025 | 5.70 | 5.70 | 5.58 | 5.70 | - | - | 5,200 |
| Aug 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | 100 |
| Aug 11, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | - | 0.18% | 5,900 |
| Aug 8, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | - | 2,000 |
| Aug 7, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | - | 1.61% | 6,600 |
| Aug 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | 1,700 |
| Aug 5, 2025 | 5.74 | 5.74 | 5.60 | 5.60 | - | -2.78% | 11,000 |
| Aug 4, 2025 | 5.60 | 5.76 | 5.60 | 5.76 | - | 2.49% | 41,200 |
| Aug 1, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | - | 0.36% | 17,500 |
| Jul 31, 2025 | 5.59 | 5.60 | 5.59 | 5.60 | - | - | 6,100 |
| Jul 30, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | - | - | 10,500 |
| Jul 29, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | - | - | 30,800 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | - | -1.75% | 4,600 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -0.18% | 33,800 |
| Jul 24, 2025 | 5.75 | 5.75 | 5.71 | 5.71 | - | -0.70% | 47,500 |
| Jul 23, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | - | -1.37% | 3,000 |
| Jul 22, 2025 | 5.84 | 5.84 | 5.83 | 5.83 | - | -0.17% | 26,900 |
| Jul 21, 2025 | 5.84 | 5.84 | 5.83 | 5.84 | - | -1.02% | 15,100 |
| Jul 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1.20% | 2,500 |
| Jul 17, 2025 | 5.90 | 5.90 | 5.83 | 5.83 | - | -1.19% | 30,200 |
| Jul 16, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | - | -1.17% | 20,600 |
| Jul 15, 2025 | 5.85 | 5.97 | 5.85 | 5.97 | - | -1.00% | 25,000 |
| Jul 14, 2025 | 6.02 | 6.03 | 6.02 | 6.03 | - | -0.17% | 3,100 |
| Jul 10, 2025 | 6.05 | 6.05 | 6.04 | 6.04 | - | -0.17% | 10,500 |
| Jul 9, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | - | -1.47% | 6,000 |
| Jul 8, 2025 | 5.81 | 6.14 | 5.81 | 6.14 | - | 0.49% | 500 |
| Jul 7, 2025 | 6.12 | 6.12 | 6.11 | 6.11 | - | -1.13% | 2,000 |
| Jul 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | 6.55% | 400 |
| Jul 3, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | - | -3.33% | 882,900 |
| Jul 2, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | - | -0.50% | 11,000 |
| Jul 1, 2025 | 6.18 | 6.18 | 6.03 | 6.03 | - | - | 5,000 |
| Jun 30, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | - | 0.50% | 2,000 |
| Jun 27, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | - | -2.60% | 4,200 |
| Jun 26, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | - | - | 2,000 |
| Jun 25, 2025 | 6.00 | 6.16 | 6.00 | 6.16 | - | - | 5,300 |
| Jun 24, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | - | - | 1,600 |
| Jun 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | - | - | 1,300 |
| Jun 19, 2025 | 6.16 | 6.19 | 6.16 | 6.16 | - | - | 2,100 |
| Jun 17, 2025 | 6.18 | 6.18 | 6.16 | 6.16 | - | -0.32% | 7,400 |
| Jun 16, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | -0.16% | 11,500 |
| Jun 13, 2025 | 5.90 | 6.19 | 5.90 | 6.19 | - | 4.92% | 400 |