IPO Stock Price History - iPeople, Inc.
Best Day (1Y)
₱6.94
December 11, 2024
Worst Day (1Y)
₱5.41
November 10, 2025
Average Volume (1Y)
15K
Daily Average
Most Traded (1Y)
883K
July 03, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | ₱6.18 | ₱6.19 | ₱6.18 | 100 shares | ₱618 | -₱0.01 | -0.16% |
| Nov 21, 2025 | ₱6.19 | ₱6.19 | ₱6.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱6.19 | ₱6.20 | ₱6.19 | 5K shares | ₱31K | -₱0.01 | -0.16% |
| Nov 19, 2025 | ₱6.20 | ₱6.20 | ₱6.10 | 16K shares | ₱98K | +₱0.10 | +1.64% |
| Nov 18, 2025 | ₱6.10 | ₱6.10 | ₱5.90 | 34K shares | ₱204K | +₱0.21 | +3.39% |
| Nov 17, 2025 | ₱5.90 | ₱5.90 | ₱5.80 | 12K shares | ₱71K | +₱0.10 | +1.72% |
| Nov 14, 2025 | ₱5.80 | ₱5.80 | ₱5.80 | 46K shares | ₱264K | +₱0.12 | +2.11% |
| Nov 13, 2025 | ₱5.68 | ₱5.69 | ₱5.49 | 7K shares | ₱40K | +₱0.20 | +3.46% |
| Nov 12, 2025 | ₱5.49 | ₱5.73 | ₱5.39 | 5K shares | ₱29K | -₱0.23 | -4.19% |
| Nov 11, 2025 | ₱5.73 | ₱5.73 | ₱5.41 | 600 shares | ₱3K | +₱0.34 | +5.91% |
| Nov 10, 2025 | ₱5.41 | ₱5.65 | ₱5.41 | 19K shares | ₱104K | -₱0.23 | -4.25% |
| Nov 07, 2025 | ₱5.65 | ₱5.80 | ₱5.65 | 23K shares | ₱130K | -₱0.15 | -2.59% |
| Nov 06, 2025 | ₱5.80 | ₱5.80 | ₱5.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱5.80 | ₱5.80 | ₱5.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱5.80 | ₱5.80 | ₱5.79 | 129K shares | ₱745K | +₱0.01 | +0.17% |
| Nov 03, 2025 | ₱5.79 | ₱5.79 | ₱5.79 | 800 shares | ₱5K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱5.79 | ₱5.79 | ₱5.79 | 900 shares | ₱5K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱5.79 | ₱5.79 | ₱5.79 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱5.79 | ₱5.79 | ₱5.72 | 500 shares | ₱3K | +₱0.07 | +1.22% |
| Oct 27, 2025 | ₱5.72 | ₱5.80 | ₱5.72 | 7K shares | ₱40K | -₱0.08 | -1.38% |
| Oct 24, 2025 | ₱5.80 | ₱5.80 | ₱5.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱5.80 | ₱5.80 | ₱5.80 | 100 shares | ₱580 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱5.80 | ₱5.80 | ₱5.72 | 9K shares | ₱52K | +₱0.06 | +1.05% |
| Oct 21, 2025 | ₱5.74 | ₱5.74 | ₱5.74 | 31K shares | ₱179K | -₱0.06 | -1.03% |
| Oct 20, 2025 | ₱5.80 | ₱5.80 | ₱5.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱5.80 | ₱5.80 | ₱5.80 | 600 shares | ₱3K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱5.80 | ₱5.84 | ₱5.74 | 190K shares | ₱1.10 Million | +₱0.06 | +1.05% |
| Oct 15, 2025 | ₱5.74 | ₱5.84 | ₱5.74 | 100 shares | ₱574 | -₱0.10 | -1.71% |
| Oct 14, 2025 | ₱5.84 | ₱5.84 | ₱5.84 | 900 shares | ₱5K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱5.84 | ₱5.85 | ₱5.84 | 4K shares | ₱23K | -₱0.01 | -0.17% |
| Oct 10, 2025 | ₱5.85 | ₱5.85 | ₱5.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱5.85 | ₱5.85 | ₱5.75 | 700 shares | ₱4K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱5.85 | ₱5.85 | ₱5.85 | 2K shares | ₱12K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱5.85 | ₱5.85 | ₱5.75 | 25K shares | ₱144K | +₱0.10 | +1.74% |
| Oct 06, 2025 | ₱5.75 | ₱5.75 | ₱5.74 | 26K shares | ₱148K | -₱0.06 | -1.03% |
| Oct 03, 2025 | ₱5.81 | ₱5.81 | ₱5.81 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱5.81 | ₱5.81 | ₱5.81 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱5.81 | ₱5.81 | ₱5.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱5.81 | ₱5.81 | ₱5.76 | 18K shares | ₱101K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱5.81 | ₱5.81 | ₱5.75 | 1K shares | ₱8K | +₱0.06 | +1.04% |
| Sep 26, 2025 | ₱5.75 | ₱5.91 | ₱5.75 | 11K shares | ₱63K | -₱0.16 | -2.71% |
| Sep 25, 2025 | ₱5.91 | ₱5.91 | ₱5.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱5.91 | ₱5.91 | ₱5.91 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱5.91 | ₱5.91 | ₱5.89 | 1K shares | ₱7K | +₱0.02 | +0.34% |
| Sep 22, 2025 | ₱5.89 | ₱5.89 | ₱5.75 | 7K shares | ₱39K | +₱0.08 | +1.38% |
| Sep 19, 2025 | ₱5.81 | ₱5.81 | ₱5.75 | 2K shares | ₱13K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱5.81 | ₱5.81 | ₱5.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱5.81 | ₱5.81 | ₱5.81 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱5.81 | ₱5.82 | ₱5.81 | 8K shares | ₱44K | -₱0.01 | -0.17% |
| Sep 15, 2025 | ₱5.82 | ₱5.82 | ₱5.80 | 50K shares | ₱291K | +₱0.02 | +0.34% |
| Sep 12, 2025 | ₱5.80 | ₱5.83 | ₱5.80 | 182K shares | ₱1.06 Million | -₱0.01 | -0.17% |
| Sep 11, 2025 | ₱5.81 | ₱5.85 | ₱5.81 | 20K shares | ₱116K | -₱0.04 | -0.68% |
| Sep 10, 2025 | ₱5.85 | ₱5.85 | ₱5.81 | 28K shares | ₱163K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱5.85 | ₱5.93 | ₱5.80 | 26K shares | ₱149K | +₱0.05 | +0.86% |
| Sep 08, 2025 | ₱5.80 | ₱6.24 | ₱5.80 | 34K shares | ₱199K | -₱0.41 | -7.05% |
| Sep 05, 2025 | ₱6.24 | ₱6.27 | ₱5.82 | 300 shares | ₱2K | -₱0.03 | -0.48% |
| Sep 04, 2025 | ₱6.27 | ₱6.27 | ₱6.27 | 900 shares | ₱6K | -₱0.01 | -0.16% |
| Sep 03, 2025 | ₱6.28 | ₱6.34 | ₱5.79 | 300 shares | ₱2K | -₱0.06 | -0.95% |
| Sep 02, 2025 | ₱6.34 | ₱6.34 | ₱6.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱6.34 | ₱6.34 | ₱6.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱6.34 | ₱6.34 | ₱6.34 | 200 shares | ₱1K | -₱0.06 | -0.94% |
| Aug 28, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 100 shares | ₱640 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱6.40 | ₱6.40 | ₱6.00 | 100 shares | ₱640 | +₱0.43 | +6.67% |
| Aug 26, 2025 | ₱6.00 | ₱6.48 | ₱6.00 | 3K shares | ₱18K | -₱0.44 | -7.41% |
| Aug 22, 2025 | ₱6.48 | ₱6.48 | ₱5.97 | 130K shares | ₱824K | +₱0.55 | +8.54% |
| Aug 20, 2025 | ₱5.97 | ₱5.99 | ₱5.67 | 21K shares | ₱117K | -₱0.02 | -0.33% |
| Aug 19, 2025 | ₱5.99 | ₱5.99 | ₱5.99 | 5K shares | ₱30K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱5.99 | ₱6.32 | ₱5.70 | 51K shares | ₱294K | -₱0.31 | -5.22% |
| Aug 15, 2025 | ₱6.32 | ₱6.32 | ₱5.81 | 100 shares | ₱632 | +₱0.55 | +8.78% |
| Aug 14, 2025 | ₱5.81 | ₱6.67 | ₱5.81 | 242K shares | ₱1.62 Million | +₱0.11 | +1.93% |
| Aug 13, 2025 | ₱5.70 | ₱5.70 | ₱5.58 | 5K shares | ₱29K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱5.70 | ₱5.70 | ₱5.70 | 100 shares | ₱570 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱5.70 | ₱5.70 | ₱5.69 | 6K shares | ₱34K | +₱0.01 | +0.18% |
| Aug 08, 2025 | ₱5.69 | ₱5.69 | ₱5.69 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱5.69 | ₱5.70 | ₱5.69 | 7K shares | ₱38K | +₱0.09 | +1.61% |
| Aug 06, 2025 | ₱5.60 | ₱5.60 | ₱5.60 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱5.60 | ₱5.76 | ₱5.60 | 11K shares | ₱62K | -₱0.16 | -2.78% |
| Aug 04, 2025 | ₱5.76 | ₱5.76 | ₱5.60 | 41K shares | ₱234K | +₱0.14 | +2.49% |
| Aug 01, 2025 | ₱5.62 | ₱5.62 | ₱5.60 | 18K shares | ₱98K | +₱0.02 | +0.36% |
| Jul 31, 2025 | ₱5.60 | ₱5.60 | ₱5.60 | 6K shares | ₱34K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱5.60 | ₱5.60 | ₱5.55 | 11K shares | ₱59K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱5.60 | ₱5.60 | ₱5.55 | 31K shares | ₱172K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱5.60 | ₱5.70 | ₱5.60 | 5K shares | ₱26K | -₱0.10 | -1.75% |
| Jul 25, 2025 | ₱5.70 | ₱5.71 | ₱5.70 | 34K shares | ₱193K | -₱0.01 | -0.18% |
| Jul 24, 2025 | ₱5.71 | ₱5.75 | ₱5.71 | 48K shares | ₱272K | -₱0.04 | -0.70% |
| Jul 23, 2025 | ₱5.75 | ₱5.83 | ₱5.75 | 3K shares | ₱17K | -₱0.08 | -1.37% |
| Jul 22, 2025 | ₱5.83 | ₱5.84 | ₱5.83 | 27K shares | ₱157K | -₱0.01 | -0.17% |
| Jul 21, 2025 | ₱5.84 | ₱5.90 | ₱5.83 | 15K shares | ₱88K | -₱0.06 | -1.02% |
| Jul 18, 2025 | ₱5.90 | ₱5.90 | ₱5.83 | 3K shares | ₱15K | +₱0.07 | +1.20% |
| Jul 17, 2025 | ₱5.83 | ₱5.90 | ₱5.83 | 30K shares | ₱177K | -₱0.07 | -1.19% |
| Jul 16, 2025 | ₱5.90 | ₱5.97 | ₱5.85 | 21K shares | ₱121K | -₱0.07 | -1.17% |
| Jul 15, 2025 | ₱5.97 | ₱6.03 | ₱5.85 | 25K shares | ₱148K | -₱0.06 | -1.00% |
| Jul 14, 2025 | ₱6.03 | ₱6.03 | ₱6.02 | 3K shares | ₱19K | -₱0.01 | -0.17% |
| Jul 11, 2025 | ₱6.04 | ₱6.04 | ₱6.04 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱6.04 | ₱6.05 | ₱6.04 | 11K shares | ₱64K | -₱0.01 | -0.17% |
| Jul 09, 2025 | ₱6.05 | ₱6.14 | ₱6.00 | 6K shares | ₱36K | -₱0.09 | -1.47% |
| Jul 08, 2025 | ₱6.14 | ₱6.14 | ₱5.81 | 500 shares | ₱3K | +₱0.03 | +0.49% |
| Jul 07, 2025 | ₱6.11 | ₱6.18 | ₱6.11 | 2K shares | ₱12K | -₱0.07 | -1.13% |
| Jul 04, 2025 | ₱6.18 | ₱6.18 | ₱5.80 | 400 shares | ₱2K | +₱0.40 | +6.55% |
| Jul 03, 2025 | ₱5.80 | ₱6.00 | ₱5.80 | 883K shares | ₱5.12 Million | -₱0.19 | -3.33% |
| Jul 02, 2025 | ₱6.00 | ₱6.03 | ₱5.90 | 11K shares | ₱65K | -₱0.03 | -0.50% |
| Jul 01, 2025 | ₱6.03 | ₱6.18 | ₱6.03 | 5K shares | ₱30K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱6.03 | ₱6.03 | ₱6.00 | 2K shares | ₱12K | +₱0.03 | +0.50% |
| Jun 27, 2025 | ₱6.00 | ₱6.16 | ₱6.00 | 4K shares | ₱25K | -₱0.16 | -2.60% |
| Jun 26, 2025 | ₱6.16 | ₱6.16 | ₱6.16 | 2K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱6.16 | ₱6.16 | ₱6.00 | 5K shares | ₱33K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱6.16 | ₱6.16 | ₱6.16 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱6.16 | ₱6.16 | ₱6.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱6.16 | ₱6.16 | ₱6.16 | 1K shares | ₱8K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱6.16 | ₱6.19 | ₱6.16 | 2K shares | ₱13K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱6.16 | ₱6.16 | ₱6.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱6.16 | ₱6.18 | ₱6.16 | 7K shares | ₱46K | -₱0.02 | -0.32% |
| Jun 16, 2025 | ₱6.18 | ₱6.19 | ₱6.18 | 12K shares | ₱71K | -₱0.01 | -0.16% |
| Jun 13, 2025 | ₱6.19 | ₱6.19 | ₱5.90 | 400 shares | ₱2K | +₱0.30 | +4.92% |
| Jun 11, 2025 | ₱5.90 | ₱5.90 | ₱5.80 | 3K shares | ₱19K | +₱0.10 | +1.72% |
| Jun 10, 2025 | ₱5.80 | ₱6.15 | ₱5.80 | 10K shares | ₱61K | -₱0.33 | -5.69% |
| Jun 09, 2025 | ₱6.15 | ₱6.15 | ₱5.91 | 1K shares | ₱8K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱6.15 | ₱6.15 | ₱6.15 | 1K shares | ₱7K | +₱0.25 | +4.06% |
| Jun 04, 2025 | ₱5.91 | ₱5.91 | ₱5.87 | 16K shares | ₱94K | +₱0.04 | +0.68% |
| Jun 03, 2025 | ₱5.87 | ₱5.91 | ₱5.87 | 200 shares | ₱1K | -₱0.04 | -0.68% |
| Jun 02, 2025 | ₱5.91 | ₱5.92 | ₱5.91 | 5K shares | ₱29K | -₱0.01 | -0.17% |
| May 30, 2025 | ₱5.92 | ₱5.92 | ₱5.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱5.92 | ₱5.93 | ₱5.92 | 1K shares | ₱7K | -₱0.01 | -0.17% |
| May 28, 2025 | ₱5.93 | ₱5.93 | ₱5.70 | 4K shares | ₱24K | +₱0.24 | +4.04% |
| May 27, 2025 | ₱5.70 | ₱5.75 | ₱5.70 | 15K shares | ₱83K | -₱0.05 | -0.87% |
| May 26, 2025 | ₱5.75 | ₱5.75 | ₱5.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱5.75 | ₱5.75 | ₱5.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱5.75 | ₱5.76 | ₱5.75 | 13K shares | ₱72K | -₱0.01 | -0.17% |
| May 21, 2025 | ₱5.76 | ₱5.76 | ₱5.75 | 500 shares | ₱3K | +₱0.01 | +0.17% |
| May 20, 2025 | ₱5.75 | ₱5.75 | ₱5.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱5.75 | ₱5.77 | ₱5.75 | 16K shares | ₱91K | -₱0.01 | -0.17% |
| May 16, 2025 | ₱5.76 | ₱5.76 | ₱5.75 | 7K shares | ₱42K | +₱0.01 | +0.17% |
| May 15, 2025 | ₱5.75 | ₱5.75 | ₱5.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱5.75 | ₱5.98 | ₱5.75 | 4K shares | ₱21K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱5.75 | ₱5.75 | ₱5.71 | 600 shares | ₱3K | +₱0.04 | +0.70% |
| May 09, 2025 | ₱5.71 | ₱5.71 | ₱5.71 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱5.71 | ₱6.27 | ₱5.71 | 2K shares | ₱13K | -₱0.51 | -8.93% |
| May 07, 2025 | ₱6.27 | ₱6.29 | ₱6.27 | 100 shares | ₱627 | -₱0.02 | -0.32% |
| May 06, 2025 | ₱6.29 | ₱6.30 | ₱6.25 | 3K shares | ₱21K | +₱0.04 | +0.64% |
| May 05, 2025 | ₱6.25 | ₱6.30 | ₱6.23 | 2K shares | ₱13K | +₱0.02 | +0.32% |
| May 02, 2025 | ₱6.23 | ₱6.23 | ₱6.21 | 4K shares | ₱24K | +₱0.02 | +0.32% |
| Apr 30, 2025 | ₱6.21 | ₱6.21 | ₱6.21 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱6.21 | ₱6.21 | ₱6.20 | 2K shares | ₱11K | +₱0.01 | +0.16% |
| Apr 28, 2025 | ₱6.20 | ₱6.20 | ₱6.19 | 3K shares | ₱16K | +₱0.01 | +0.16% |
| Apr 25, 2025 | ₱6.19 | ₱6.20 | ₱6.19 | 8K shares | ₱48K | -₱0.01 | -0.16% |
| Apr 24, 2025 | ₱6.20 | ₱6.20 | ₱6.20 | 1K shares | ₱7K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱6.20 | ₱6.20 | ₱6.20 | 3K shares | ₱19K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱6.20 | ₱6.20 | ₱6.19 | 2K shares | ₱14K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱6.20 | ₱6.20 | ₱6.18 | 2K shares | ₱14K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱6.20 | ₱6.20 | ₱6.20 | 5K shares | ₱33K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱6.20 | ₱6.20 | ₱5.65 | 4K shares | ₱25K | +₱0.60 | +9.73% |
| Apr 14, 2025 | ₱5.65 | ₱6.21 | ₱5.65 | 19K shares | ₱110K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱5.65 | ₱5.65 | ₱5.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱5.65 | ₱6.25 | ₱5.65 | 10K shares | ₱55K | -₱0.54 | -9.60% |
| Apr 08, 2025 | ₱6.25 | ₱6.27 | ₱5.66 | 6K shares | ₱37K | +₱0.60 | +9.65% |
| Apr 07, 2025 | ₱5.70 | ₱5.98 | ₱5.70 | 5K shares | ₱29K | -₱0.27 | -4.68% |
| Apr 04, 2025 | ₱5.98 | ₱5.98 | ₱5.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱5.98 | ₱5.98 | ₱5.61 | 4K shares | ₱20K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱5.98 | ₱5.98 | ₱5.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱5.98 | ₱5.98 | ₱5.97 | 2K shares | ₱11K | +₱0.01 | +0.17% |
| Mar 28, 2025 | ₱5.97 | ₱5.97 | ₱5.63 | 200 shares | ₱1K | +₱0.36 | +6.04% |
| Mar 27, 2025 | ₱5.63 | ₱5.98 | ₱5.62 | 3K shares | ₱18K | -₱0.33 | -5.85% |
| Mar 26, 2025 | ₱5.98 | ₱6.30 | ₱5.98 | 11K shares | ₱69K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱5.98 | ₱5.98 | ₱5.98 | 100 shares | ₱598 | +₱0.38 | +6.41% |
| Mar 24, 2025 | ₱5.62 | ₱5.62 | ₱5.62 | 600 shares | ₱3K | -₱0.62 | -11.08% |
| Mar 21, 2025 | ₱6.32 | ₱6.32 | ₱6.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱6.32 | ₱6.32 | ₱5.62 | 84K shares | ₱489K | +₱0.01 | +0.16% |
| Mar 19, 2025 | ₱6.31 | ₱6.31 | ₱6.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱6.31 | ₱6.32 | ₱6.03 | 300 shares | ₱2K | -₱0.01 | -0.16% |
| Mar 17, 2025 | ₱6.32 | ₱6.32 | ₱6.32 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱6.32 | ₱6.32 | ₱6.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱6.32 | ₱6.32 | ₱6.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱6.32 | ₱6.32 | ₱6.08 | 2K shares | ₱14K | +₱0.25 | +3.95% |
| Mar 11, 2025 | ₱6.08 | ₱6.08 | ₱6.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱6.08 | ₱6.34 | ₱6.08 | 1K shares | ₱7K | -₱0.25 | -4.10% |
| Mar 07, 2025 | ₱6.34 | ₱6.34 | ₱6.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱6.34 | ₱6.34 | ₱6.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱6.34 | ₱6.35 | ₱6.08 | 4K shares | ₱21K | -₱0.01 | -0.16% |
| Mar 04, 2025 | ₱6.35 | ₱6.35 | ₱6.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱6.35 | ₱6.39 | ₱6.35 | 400 shares | ₱3K | -₱0.04 | -0.63% |
| Feb 28, 2025 | ₱6.39 | ₱6.39 | ₱6.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱6.39 | ₱6.39 | ₱6.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱6.39 | ₱6.39 | ₱6.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱6.39 | ₱6.39 | ₱6.09 | 400 shares | ₱2K | +₱0.32 | +4.93% |
| Feb 24, 2025 | ₱6.09 | ₱6.20 | ₱6.09 | 2K shares | ₱13K | -₱0.11 | -1.77% |
| Feb 21, 2025 | ₱6.20 | ₱6.20 | ₱6.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱6.20 | ₱6.40 | ₱6.20 | 6K shares | ₱37K | -₱0.19 | -3.13% |
| Feb 19, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 100 shares | ₱640 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱6.40 | ₱6.40 | ₱6.20 | 200 shares | ₱1K | +₱0.21 | +3.23% |
| Feb 17, 2025 | ₱6.20 | ₱6.30 | ₱6.20 | 22K shares | ₱137K | -₱0.10 | -1.59% |
| Feb 14, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱6.30 | ₱6.39 | ₱6.30 | 13K shares | ₱82K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱6.30 | ₱6.41 | ₱6.30 | 4K shares | ₱26K | -₱0.01 | -0.16% |
| Feb 07, 2025 | ₱6.31 | ₱6.31 | ₱6.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱6.31 | ₱6.31 | ₱6.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱6.31 | ₱6.31 | ₱6.25 | 200 shares | ₱1K | +₱0.01 | +0.16% |
| Feb 04, 2025 | ₱6.30 | ₱6.56 | ₱6.20 | 7K shares | ₱41K | -₱0.25 | -3.96% |
| Feb 03, 2025 | ₱6.56 | ₱6.56 | ₱6.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱6.56 | ₱6.57 | ₱6.21 | 800 shares | ₱5K | -₱0.01 | -0.15% |
| Jan 30, 2025 | ₱6.57 | ₱6.57 | ₱6.57 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱6.57 | ₱6.57 | ₱6.20 | 3K shares | ₱17K | +₱0.28 | +4.29% |
| Jan 27, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱6.30 | ₱6.30 | ₱6.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱6.30 | ₱6.57 | ₱6.30 | 800 shares | ₱5K | +₱0.08 | +1.29% |
| Jan 22, 2025 | ₱6.22 | ₱6.50 | ₱6.22 | 200 shares | ₱1K | -₱0.27 | -4.31% |
| Jan 21, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱6.50 | ₱6.74 | ₱6.50 | 400 shares | ₱3K | -₱0.23 | -3.56% |
| Jan 17, 2025 | ₱6.74 | ₱6.74 | ₱6.74 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱6.74 | ₱6.74 | ₱6.50 | 900 shares | ₱6K | +₱0.22 | +3.22% |
| Jan 15, 2025 | ₱6.53 | ₱6.54 | ₱6.53 | 1K shares | ₱9K | -₱0.02 | -0.31% |
| Jan 14, 2025 | ₱6.55 | ₱6.55 | ₱6.52 | 200 shares | ₱1K | +₱0.03 | +0.46% |
| Jan 13, 2025 | ₱6.52 | ₱6.53 | ₱6.22 | 200 shares | ₱1K | -₱0.01 | -0.15% |
| Jan 10, 2025 | ₱6.53 | ₱6.55 | ₱6.20 | 17K shares | ₱106K | -₱0.02 | -0.31% |
| Jan 09, 2025 | ₱6.55 | ₱6.55 | ₱6.40 | 100 shares | ₱655 | +₱0.15 | +2.34% |
| Jan 08, 2025 | ₱6.40 | ₱6.79 | ₱6.30 | 46K shares | ₱288K | -₱0.37 | -5.74% |
| Jan 07, 2025 | ₱6.79 | ₱6.79 | ₱6.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱6.79 | ₱6.79 | ₱6.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱6.79 | ₱6.79 | ₱6.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱6.79 | ₱6.79 | ₱6.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱6.79 | ₱6.84 | ₱6.30 | 67K shares | ₱421K | -₱0.05 | -0.73% |
| Dec 26, 2024 | ₱6.84 | ₱6.85 | ₱6.30 | 400 shares | ₱3K | +₱0.59 | +8.57% |
| Dec 23, 2024 | ₱6.30 | ₱6.30 | ₱6.21 | 200 shares | ₱1K | +₱0.09 | +1.45% |
| Dec 20, 2024 | ₱6.21 | ₱6.21 | ₱6.21 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱6.21 | ₱6.26 | ₱6.21 | 11K shares | ₱66K | -₱0.05 | -0.80% |
| Dec 18, 2024 | ₱6.26 | ₱6.50 | ₱6.26 | 3K shares | ₱16K | -₱0.23 | -3.69% |
| Dec 17, 2024 | ₱6.50 | ₱6.70 | ₱6.21 | 12K shares | ₱75K | -₱0.19 | -2.99% |
| Dec 16, 2024 | ₱6.70 | ₱6.76 | ₱6.70 | 700 shares | ₱5K | -₱0.06 | -0.89% |
| Dec 13, 2024 | ₱6.76 | ₱7.06 | ₱6.20 | 3K shares | ₱19K | -₱0.03 | -0.44% |
| Dec 12, 2024 | ₱6.79 | ₱6.94 | ₱6.10 | 7K shares | ₱45K | -₱0.15 | -2.16% |
| Dec 11, 2024 | ₱6.94 | ₱8.40 | ₱6.18 | 236K shares | ₱1.70 Million | +₱1.02 | +14.71% |
| Dec 10, 2024 | ₱6.05 | ₱6.10 | ₱6.00 | 75K shares | ₱449K | +₱0.05 | +0.83% |
| Dec 09, 2024 | ₱6.00 | ₱6.00 | ₱6.00 | 4K shares | ₱22K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱6.00 | ₱6.05 | ₱6.00 | 9K shares | ₱51K | -₱0.05 | -0.83% |
| Dec 04, 2024 | ₱6.05 | ₱6.05 | ₱6.00 | 51K shares | ₱310K | +₱0.05 | +0.83% |
| Dec 03, 2024 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱6.00 | ₱6.00 | ₱6.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱6.00 | ₱6.06 | ₱6.00 | 900 shares | ₱5K | -₱0.06 | -0.99% |
This historical data puts the recent movement of the IPO stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where IPO sits within its recent range.
Price & Volume Charts
Visual representation of IPO historical performance for the selected period
Historical Price Chart
The chart displays IPO closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in IPO price history for the selected period
Nov
2025
November 10, 2025
Lowest Price
₱5.41
Lowest price of ₱5.41 recorded, marking the period's minimum valuation, with a -4.25% decline on that day
Jul
2025
July 03, 2025
Highest Trading Volume
₱5.80
883K Shares (₱5.12M total value)
Most actively traded day with 883K shares (₱5.12M total value) at ₱5.80 per share, indicating peak investor activity
Mar
2025
March 24, 2025
Biggest Daily Loss
₱5.62
(-11.08%)
Single-day loss of -11.08% with ₱0.62 price decrease, the largest percentage drop in this period, with 600 shares traded during the decline
Dec
2024
December 11, 2024
Highest Price
₱6.94
Peak price of ₱6.94 reached during this period, representing the stock's maximum value, with 236K shares traded and +14.71% price movement on that day
Dec
2024
December 11, 2024
Biggest Daily Gain
₱6.94
(+14.71%)
Single-day gain of 14.71% with ₱1.02 price increase, the largest percentage rise in this period, with 236K shares changing hands
Historical Insights
Statistical analysis of IPO price movements for the selected period
Long-Term Trend (MA200)
Bullish
IPO is trading 3.21% above the 200-day Moving Average (₱5.99). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
IPO showed moderate volatility with a standard deviation of 2.71% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 25, 2024 to November 25, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, IPO recorded 61 positive days, 80 negative days, and 103 unchanged days, resulting in a win rate of 25.0% for the period.
Average Daily Change
+0.04%
The stock demonstrated an average daily change of +0.04%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.53
The trading range spread for IPO was ₱1.53, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to IPO by sector and industry.
Historical Price Data FAQs
Common questions about IPO stock price history page
What is the IPO stock price history page?
The IPO stock price history page provides comprehensive historical trading data for iPeople, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is IPO's 52-week trading range?
IPO has traded between ₱5.41 and ₱6.94 over the past 52 weeks for iPeople, Inc., representing a price range of 28.3%. Currently trading at ₱6.18, the stock is 14.2% above its 52-week low and 11.0% below its 52-week high.
How has IPO performed year-to-date (YTD)?
Year-to-date in 2025, IPO has declined 9.0% from ₱6.79 to ₱6.18 for iPeople, Inc.. The stock reached a YTD high of ₱6.79 and a low of ₱5.41.
What is IPO's 50-day moving average (MA50)?
The 50-day moving average for iPeople, Inc. (IPO) is ₱5.83. The stock is currently trading above this level at ₱6.18, which is 6.0% above the 50-day MA.
What is IPO's 200-day moving average (MA200)?
The 200-day moving average for iPeople, Inc. (IPO) is ₱5.99. The stock is currently trading above this key long-term indicator at ₱6.18, which is 3.2% above the 200-day MA.
Advanced Filters
Narrow down the IPO historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.