iPeople, inc. (PSE:IPO)
Philippines · Delayed Price · Currency is PHP 7.05
-0.05 (-0.70%)
At close: Jul 17, 2026
iPeople Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7.14 | 7.14 | 7.05 | 7.05 | 7.05 | -1.26% | 149,800 |
| May 26, 2026 | 7.14 | 7.15 | 7.14 | 7.14 | 7.14 | 1.28% | 2,500 |
| May 25, 2026 | 7.14 | 7.14 | 6.46 | 7.05 | 7.05 | -1.26% | 3,900 |
| May 22, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.28% | 400 |
| May 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 20, 2026 | 6.29 | 7.05 | 6.29 | 7.05 | 7.05 | - | 258,800 |
| May 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 100 |
| May 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.57% | 150,000 |
| May 14, 2026 | 7.11 | 7.11 | 7.01 | 7.01 | 7.01 | -3.84% | 1,200 |
| May 13, 2026 | 7.10 | 7.29 | 6.91 | 7.29 | 7.29 | 2.68% | 300 |
| 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 | 2.26% | 200 |