iPeople, inc. (PSE:IPO)
Philippines · Delayed Price · Currency is PHP 7.13
0.00 (0.00%)
At close: Oct 7, 2026
iPeople Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.14 | 7.14 | 7.13 | 7.13 | 7.13 | - | 15,800 |
| Oct 6, 2026 | 6.99 | 7.13 | 6.98 | 7.13 | 7.13 | 2.15% | 24,700 |
| Oct 5, 2026 | 7.00 | 7.13 | 6.98 | 6.98 | 6.98 | - | 25,600 |
| Oct 2, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.87% | 900 |
| Oct 1, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 400 |
| Sep 30, 2026 | 6.92 | 6.98 | 6.92 | 6.92 | 6.92 | - | 4,200 |
| Sep 29, 2026 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | -0.57% | 60,000 |
| Sep 28, 2026 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | 0.58% | 299,300 |
| Sep 25, 2026 | 6.97 | 6.97 | 6.92 | 6.92 | 6.92 | - | 1,400 |
| Sep 24, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 200 |
| Sep 23, 2026 | 7.15 | 7.15 | 6.92 | 6.92 | 6.92 | -3.35% | 17,400 |
| Sep 22, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2.29% | 400 |
| Sep 21, 2026 | 7.17 | 7.17 | 7.00 | 7.00 | 7.00 | 1.01% | 2,600 |
| Sep 18, 2026 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | 0.14% | 200 |
| Sep 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Sep 16, 2026 | 7.13 | 7.18 | 6.92 | 6.92 | 6.92 | -2.95% | 6,900 |
| Sep 15, 2026 | 7.18 | 7.18 | 7.13 | 7.13 | 7.13 | -0.70% | 700 |
| Sep 14, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | 400 |
| Sep 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.10% | 100 |
| Sep 9, 2026 | 7.26 | 7.30 | 7.26 | 7.28 | 7.28 | 0.28% | 53,800 |
| Sep 8, 2026 | 6.74 | 7.26 | 6.74 | 7.26 | 7.26 | -0.27% | 300 |
| Sep 7, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.27% | 100 |
| Sep 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 8.15% | 300 |
| Sep 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -7.79% | 100 |
| Sep 1, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 300 |
| Aug 28, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 200 |
| Aug 27, 2026 | 6.90 | 7.32 | 6.90 | 7.32 | 7.32 | 6.09% | 200 |
| Aug 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 24,100 |
| Aug 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 22,600 |
| Aug 18, 2026 | 7.33 | 7.33 | 6.90 | 6.90 | 6.90 | -0.29% | 34,700 |
| Aug 17, 2026 | 7.11 | 7.11 | 6.91 | 6.92 | 6.92 | 0.14% | 10,000 |
| Aug 14, 2026 | 6.95 | 6.95 | 6.91 | 6.91 | 6.91 | -5.86% | 16,000 |
| Aug 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 200 |
| Aug 12, 2026 | 7.27 | 7.34 | 7.27 | 7.34 | 7.34 | 5.61% | 105,300 |
| Aug 11, 2026 | 7.20 | 7.20 | 6.95 | 6.95 | 6.95 | -3.47% | 300 |
| Aug 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 100 |
| Aug 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 100 |
| Aug 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | 700 |
| Aug 5, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Aug 4, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14% | 100 |
| Aug 3, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| Jul 31, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 600 |
| Jul 30, 2026 | 6.95 | 7.23 | 6.95 | 7.23 | 7.23 | 4.03% | 1,900 |
| Jul 29, 2026 | 6.92 | 6.95 | 6.92 | 6.95 | 6.95 | - | 3,600 |
| Jul 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |