iPeople, inc. (PSE:IPO)
Philippines
· Delayed Price · Currency is PHP 5.87
0.00 (0.00%)
At close: Dec 5, 2025
iPeople Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Dec 4, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.34% | 17,100 |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 82,600 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 4,000 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.30% | 1,500 |
| Nov 28, 2025 | 6.25 | 6.25 | 6.19 | 6.19 | 6.19 | -0.96% | 5,400 |
| Nov 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 5,400 |
| Nov 26, 2025 | 6.30 | 6.34 | 6.30 | 6.30 | 6.30 | 2.27% | 302,700 |
| Nov 25, 2025 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | -0.32% | 6,100 |
| Nov 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.16% | 100 |
| Nov 21, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | - |
| Nov 20, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% | 5,000 |
| Nov 19, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 16,000 |
| Nov 18, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 34,000 |
| Nov 17, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 12,100 |
| Nov 14, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 2.11% | 46,000 |
| Nov 13, 2025 | 5.49 | 5.69 | 5.49 | 5.68 | 5.68 | 3.46% | 7,200 |
| Nov 12, 2025 | 5.73 | 5.73 | 5.39 | 5.49 | 5.49 | -4.19% | 5,300 |
| Nov 11, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 5.91% | 600 |
| Nov 10, 2025 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -4.25% | 19,200 |
| Nov 7, 2025 | 5.72 | 5.72 | 5.65 | 5.65 | 5.65 | -2.59% | 22,900 |
| Nov 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 4, 2025 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 0.17% | 128,500 |
| Nov 3, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 800 |
| Oct 30, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 900 |
| Oct 29, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 200 |
| Oct 28, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.22% | 500 |
| Oct 27, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.38% | 7,000 |
| Oct 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 100 |
| Oct 22, 2025 | 5.73 | 5.80 | 5.72 | 5.80 | 5.80 | 1.05% | 9,000 |
| Oct 21, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.03% | 31,200 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 600 |
| Oct 16, 2025 | 5.84 | 5.84 | 5.77 | 5.80 | 5.80 | 1.05% | 189,800 |
| Oct 15, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.71% | 100 |
| Oct 14, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 900 |
| Oct 13, 2025 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.17% | 3,900 |
| Oct 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 9, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | 700 |
| Oct 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 2,000 |
| Oct 7, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 25,000 |
| Oct 6, 2025 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | -1.03% | 25,700 |
| Oct 3, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 1,000 |
| Oct 2, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 200 |
| Oct 1, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Sep 30, 2025 | 5.76 | 5.81 | 5.76 | 5.81 | 5.81 | - | 17,500 |
| Sep 29, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.04% | 1,400 |
| Sep 26, 2025 | 5.75 | 5.91 | 5.75 | 5.75 | 5.75 | -2.71% | 10,900 |
| Sep 25, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Sep 24, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 1,000 |
| Sep 23, 2025 | 5.89 | 5.91 | 5.89 | 5.91 | 5.91 | 0.34% | 1,200 |
| Sep 22, 2025 | 5.81 | 5.89 | 5.75 | 5.89 | 5.89 | 1.38% | 6,600 |
| Sep 19, 2025 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | - | 2,200 |
| Sep 18, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Sep 17, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 300 |
| Sep 16, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.17% | 7,500 |
| Sep 15, 2025 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.34% | 50,000 |
| Sep 12, 2025 | 5.83 | 5.83 | 5.75 | 5.80 | 5.80 | -0.17% | 182,400 |
| Sep 11, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.68% | 20,000 |
| Sep 10, 2025 | 5.82 | 5.85 | 5.81 | 5.85 | 5.85 | - | 28,000 |
| Sep 9, 2025 | 5.81 | 5.93 | 5.81 | 5.85 | 5.85 | 0.86% | 25,600 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -7.05% | 34,300 |
| Sep 5, 2025 | 5.82 | 6.24 | 5.82 | 6.24 | 6.24 | -0.48% | 300 |
| Sep 4, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.16% | 900 |
| Sep 3, 2025 | 5.79 | 6.28 | 5.79 | 6.28 | 6.28 | -0.95% | 300 |
| Sep 2, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| Sep 1, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| Aug 29, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.94% | 200 |
| Aug 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 100 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 100 |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.41% | 3,000 |
| Aug 22, 2025 | 6.33 | 6.48 | 6.00 | 6.48 | 6.48 | 8.54% | 129,800 |
| Aug 20, 2025 | 5.72 | 5.97 | 5.67 | 5.97 | 5.97 | -0.33% | 20,600 |
| Aug 19, 2025 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | - | 5,000 |
| Aug 18, 2025 | 5.83 | 5.99 | 5.70 | 5.99 | 5.99 | -5.22% | 51,000 |
| Aug 15, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 8.78% | 100 |
| Aug 14, 2025 | 6.19 | 7.00 | 5.81 | 5.81 | 5.81 | 1.93% | 242,300 |
| Aug 13, 2025 | 5.70 | 5.70 | 5.58 | 5.70 | 5.70 | - | 5,200 |
| Aug 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 100 |
| Aug 11, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | 5,900 |
| Aug 8, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 2,000 |
| Aug 7, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 1.61% | 6,600 |
| Aug 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,700 |
| Aug 5, 2025 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | -2.78% | 11,000 |
| Aug 4, 2025 | 5.60 | 5.76 | 5.60 | 5.76 | 5.76 | 2.49% | 41,200 |
| Aug 1, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.36% | 17,500 |
| Jul 31, 2025 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | - | 6,100 |
| Jul 30, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 10,500 |
| Jul 29, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 30,800 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 4,600 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% | 33,800 |
| Jul 24, 2025 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -0.70% | 47,500 |
| Jul 23, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.37% | 3,000 |
| Jul 22, 2025 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | -0.17% | 26,900 |
| Jul 21, 2025 | 5.84 | 5.84 | 5.83 | 5.84 | 5.84 | -1.02% | 15,100 |
| Jul 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.20% | 2,500 |
| Jul 17, 2025 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | -1.19% | 30,200 |
| Jul 16, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -1.17% | 20,600 |