iPeople, inc. (PSE:IPO)
Philippines
· Delayed Price · Currency is PHP 7.10
+0.13 (1.87%)
At close: Apr 28, 2026
iPeople Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.87% | 53,800 |
| Apr 27, 2026 | 7.00 | 7.02 | 6.97 | 6.97 | 6.97 | -0.71% | 7,000 |
| Apr 24, 2026 | 7.13 | 7.13 | 7.02 | 7.02 | 7.02 | -1.54% | 800 |
| Apr 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 200 |
| Apr 22, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 1,000 |
| Apr 21, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 1,100 |
| Apr 20, 2026 | 7.13 | 7.20 | 7.13 | 7.13 | 7.13 | 1.42% | 308,100 |
| Apr 17, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.99% | 700 |
| Apr 16, 2026 | 7.13 | 7.13 | 7.10 | 7.10 | 7.10 | -0.56% | 500 |
| Apr 15, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.14% | 5,900 |
| Apr 14, 2026 | 7.09 | 7.13 | 7.09 | 7.13 | 7.13 | 0.42% | 400 |
| Apr 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,000 |
| Apr 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2,000 |
| Apr 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Apr 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,700 |
| Apr 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% | 1,000 |
| Apr 1, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | - |
| Mar 31, 2026 | 7.08 | 7.11 | 7.08 | 7.11 | 7.11 | 0.42% | 2,700 |
| Mar 30, 2026 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | -0.28% | 700 |
| Mar 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.42% | 100 |
| Mar 26, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Mar 25, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Mar 24, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Mar 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 300 |
| Mar 19, 2026 | 7.12 | 7.13 | 7.12 | 7.13 | 7.13 | 0.14% | 1,416,500 |
| Mar 18, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Mar 17, 2026 | 6.90 | 7.12 | 6.70 | 7.12 | 7.12 | -0.28% | 900 |
| Mar 16, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Mar 13, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 100 |
| Mar 12, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 600 |
| Mar 11, 2026 | 6.94 | 7.14 | 6.94 | 7.14 | 7.14 | 2.88% | 2,300 |
| Mar 10, 2026 | 7.14 | 7.14 | 6.94 | 6.94 | 6.94 | 6.61% | 800 |
| Mar 9, 2026 | 6.90 | 6.90 | 6.51 | 6.51 | 6.51 | -8.57% | 10,100 |
| Mar 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Mar 5, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.14% | 300 |
| Mar 4, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 100 |
| Mar 3, 2026 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | -0.14% | 2,100 |
| Mar 2, 2026 | 7.12 | 7.18 | 6.82 | 7.12 | 7.12 | -0.14% | 9,400 |
| Feb 27, 2026 | 6.90 | 7.13 | 6.81 | 7.13 | 7.13 | - | 600 |
| Feb 26, 2026 | 7.00 | 7.13 | 7.00 | 7.13 | 7.13 | 0.56% | 1,500 |
| Feb 25, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 900 |
| Feb 24, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Feb 23, 2026 | 7.09 | 7.09 | 6.90 | 7.09 | 7.09 | -0.14% | 3,000 |
| Feb 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 19, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | - | 200 |
| Feb 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% | 600 |
| Feb 16, 2026 | 6.73 | 7.11 | 6.73 | 7.11 | 7.11 | 5.65% | 5,400 |
| Feb 13, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -5.87% | 1,000 |
| Feb 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Feb 11, 2026 | 7.16 | 7.18 | 6.70 | 7.15 | 7.15 | -0.14% | 2,400 |
| Feb 10, 2026 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | -0.14% | 800 |
| Feb 9, 2026 | 7.17 | 7.18 | 7.17 | 7.17 | 7.17 | - | 22,200 |
| Feb 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 200 |
| Feb 5, 2026 | 7.09 | 7.17 | 7.09 | 7.17 | 7.17 | 1.85% | 6,300 |
| Feb 4, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% | 900 |
| Feb 3, 2026 | 7.05 | 7.09 | 7.05 | 7.05 | 7.05 | 0.14% | 5,200 |
| Feb 2, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 2,000 |
| Jan 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% | 400 |
| Jan 29, 2026 | 6.60 | 7.05 | 6.53 | 7.05 | 7.05 | -0.56% | 28,100 |
| Jan 28, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 100 |
| Jan 27, 2026 | 6.54 | 7.09 | 6.54 | 7.09 | 7.09 | -0.14% | 300 |
| Jan 26, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 500 |
| Jan 23, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -2.64% | 1,100 |
| Jan 22, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Jan 21, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Jan 20, 2026 | 7.20 | 7.20 | 6.90 | 7.19 | 7.19 | -0.14% | 1,100 |
| Jan 19, 2026 | 6.58 | 7.20 | 6.50 | 7.20 | 7.20 | 9.42% | 41,600 |
| Jan 16, 2026 | 6.50 | 6.58 | 6.50 | 6.58 | 6.58 | 1.23% | 50,500 |
| Jan 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 8,700 |
| Jan 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 500 |
| Jan 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 12, 2026 | 6.57 | 6.57 | 6.50 | 6.50 | 6.50 | - | 500 |
| Jan 9, 2026 | 6.27 | 6.58 | 6.27 | 6.50 | 6.50 | 3.83% | 165,600 |
| Jan 8, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 500 |
| Jan 7, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Jan 6, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Jan 5, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 600 |
| Jan 2, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 4.33% | 200 |
| Dec 29, 2025 | 6.26 | 6.26 | 6.00 | 6.00 | 6.00 | -4.15% | 800 |
| Dec 26, 2025 | 5.96 | 6.26 | 5.96 | 6.26 | 6.26 | -0.32% | 8,800 |
| Dec 23, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 100 |
| Dec 22, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 200 |
| Dec 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 100 |
| Dec 18, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.62% | 200 |
| Dec 17, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 16,100 |
| Dec 16, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Dec 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Dec 12, 2025 | 5.92 | 6.18 | 5.92 | 6.18 | 6.18 | - | 72,200 |
| Dec 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 300 |
| Dec 10, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.16% | 2,000 |
| Dec 9, 2025 | 6.19 | 6.19 | 6.18 | 6.19 | 6.19 | 5.45% | 118,900 |
| 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 |