iPeople, inc. (PSE:IPO)
Philippines · Delayed Price · Currency is PHP 7.20
0.00 (0.00%)
At close: Aug 7, 2026
iPeople Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 2,300 |
| Jul 24, 2026 | 7.07 | 7.07 | 6.95 | 6.95 | 6.95 | - | 1,400 |
| Jul 23, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 2,600 |
| Jul 22, 2026 | 7.23 | 7.23 | 7.00 | 7.00 | 7.00 | -1.41% | 8,700 |
| Jul 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 500 |
| Jul 17, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 2,000 |
| Jul 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | 3,200 |
| Jul 15, 2026 | 6.95 | 6.95 | 6.86 | 6.95 | 6.95 | - | 19,100 |
| Jul 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.00% | 2,100 |
| Jul 13, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -3.17% | 100 |
| Jul 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 100 |
| Jul 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 6, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 157,000 |
| Jul 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.84% | 200 |
| Jul 1, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -4.62% | 200 |
| Jun 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 200 |
| Jun 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 57,600 |
| Jun 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 10,000 |
| Jun 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 10,700 |
| Jun 24, 2026 | 7.26 | 7.26 | 7.15 | 7.15 | 7.15 | -1.52% | 400 |
| Jun 23, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 4,900 |
| Jun 22, 2026 | 7.14 | 7.26 | 7.14 | 7.26 | 7.26 | 6.76% | 43,300 |
| Jun 19, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -4.76% | 2,100 |
| Jun 18, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 1,400 |
| Jun 17, 2026 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | 6.57% | 2,200 |
| Jun 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 300 |
| Jun 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 9,600 |
| Jun 11, 2026 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | -0.59% | 200 |
| Jun 10, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.15% | 100 |
| Jun 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 2,100 |
| Jun 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 4, 2026 | 6.57 | 6.70 | 6.57 | 6.70 | 6.70 | 2.29% | 900 |
| Jun 3, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -7.09% | 3,300 |
| Jun 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jun 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 100 |
| May 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 138,800 |