iPeople, inc. (PSE:IPO)
Philippines · Delayed Price · Currency is PHP 7.10
0.00 (0.00%)
At close: May 12, 2026
iPeople Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.23 | 7.10 | 6.23 | 7.10 | 7.10 | - | 5,400 |
| May 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 500 |
| May 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.61% | 70,300 |
| May 7, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.95% | 200 |
| May 6, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.13 | -0.94% | 600 |
| May 5, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.20 | - | 2,300 |
| May 4, 2026 | 7.10 | 7.79 | 7.10 | 7.43 | 7.20 | 4.65% | 46,100 |
| Apr 30, 2026 | 6.98 | 7.10 | 6.98 | 7.10 | 6.88 | -0.56% | 60,200 |
| Apr 29, 2026 | 7.10 | 7.14 | 7.10 | 7.14 | 6.92 | 0.56% | 71,500 |
| Apr 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | 1.87% | 53,800 |
| Apr 27, 2026 | 7.00 | 7.02 | 6.97 | 6.97 | 6.75 | -0.71% | 7,000 |
| Apr 24, 2026 | 7.13 | 7.13 | 7.02 | 7.02 | 6.80 | -1.54% | 800 |
| Apr 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.91 | - | 200 |
| Apr 22, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.91 | - | 1,000 |
| Apr 21, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.91 | - | 1,100 |
| Apr 20, 2026 | 7.13 | 7.20 | 7.13 | 7.13 | 6.91 | 1.42% | 308,100 |
| Apr 17, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.81 | -0.99% | 700 |
| Apr 16, 2026 | 7.13 | 7.13 | 7.10 | 7.10 | 6.88 | -0.56% | 500 |
| Apr 15, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.92 | 0.14% | 5,900 |
| Apr 14, 2026 | 7.09 | 7.13 | 7.09 | 7.13 | 6.91 | 0.42% | 400 |
| Apr 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | - | 1,000 |
| Apr 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | - | 2,000 |
| Apr 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | - | - |
| Apr 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | - | 1,700 |
| Apr 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | -0.14% | 1,000 |
| Apr 1, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 6.89 | - | - |
| Mar 31, 2026 | 7.08 | 7.11 | 7.08 | 7.11 | 6.89 | 0.42% | 2,700 |
| Mar 30, 2026 | 7.10 | 7.10 | 7.08 | 7.08 | 6.86 | -0.28% | 700 |
| Mar 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | -0.42% | 100 |
| Mar 26, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.91 | - | - |
| Mar 25, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.91 | - | - |
| Mar 24, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.91 | - | - |
| Mar 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.91 | - | 300 |
| Mar 19, 2026 | 7.12 | 7.13 | 7.12 | 7.13 | 6.91 | 0.14% | 1,416,500 |
| Mar 18, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.90 | - | - |
| Mar 17, 2026 | 6.90 | 7.12 | 6.70 | 7.12 | 6.90 | -0.28% | 900 |
| Mar 16, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.92 | - | - |
| Mar 13, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.92 | - | 100 |
| Mar 12, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.92 | - | 600 |
| Mar 11, 2026 | 6.94 | 7.14 | 6.94 | 7.14 | 6.92 | 2.88% | 2,300 |
| Mar 10, 2026 | 7.14 | 7.14 | 6.94 | 6.94 | 6.72 | 6.61% | 800 |
| Mar 9, 2026 | 6.90 | 6.90 | 6.51 | 6.51 | 6.31 | -8.57% | 10,100 |
| Mar 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.90 | - | - |
| Mar 5, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.90 | 0.14% | 300 |
| Mar 4, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 6.89 | - | 100 |
| Mar 3, 2026 | 7.12 | 7.12 | 7.11 | 7.11 | 6.89 | -0.14% | 2,100 |
| Mar 2, 2026 | 7.12 | 7.18 | 6.82 | 7.12 | 6.90 | -0.14% | 9,400 |
| Feb 27, 2026 | 6.90 | 7.13 | 6.81 | 7.13 | 6.91 | - | 600 |
| Feb 26, 2026 | 7.00 | 7.13 | 7.00 | 7.13 | 6.91 | 0.56% | 1,500 |
| Feb 25, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 6.87 | - | 900 |