iPeople

IPO
🏛️ philippines →
5.81
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 6.99 6.99 6.99 6.99 0.0M
2021-12-27 7.55 7.55 7.55 7.55 0.0M
2021-12-24 7.69 7.69 7.60 7.60 0.0M
2021-12-21 7.60 7.60 7.11 7.11 0.0M
2021-12-17 7.68 7.68 7.60 7.60 0.0M
2021-12-16 7.60 7.60 7.11 7.11 0.0M
2021-12-15 7.65 7.65 7.65 7.65 0.0M
2021-12-14 7.68 7.68 7.65 7.65 0.0M
2021-12-13 7.68 7.68 7.68 7.68 0.0M
2021-12-10 7.68 7.68 7.68 7.68 0.0M
2021-12-09 7.48 7.49 6.96 6.96 0.1M
2021-12-07 7.40 7.40 7.40 7.40 0.0M
2021-12-06 7.47 7.47 7.47 7.47 0.0M
2021-12-03 7.47 7.47 7.47 7.47 0.0M
2021-12-01 7.47 7.47 7.47 7.47 0.0M
2021-11-29 6.97 7.47 6.97 7.47 0.0M
2021-11-25 7.48 7.48 6.91 6.95 0.0M
2021-11-23 7.49 7.49 7.49 7.49 0.0M
2021-11-18 7.48 7.48 7.48 7.48 0.0M
2021-11-17 7.00 7.48 6.81 7.48 0.0M
2021-11-16 7.35 7.35 7.35 7.35 0.0M
2021-11-15 7.18 7.50 6.90 7.50 0.0M
2021-11-12 7.20 7.20 7.20 7.20 0.0M
2021-11-11 7.20 7.20 7.19 7.19 0.0M
2021-11-10 7.16 7.27 7.16 7.27 0.0M
2021-11-08 6.93 6.93 6.92 6.92 0.0M
2021-11-02 7.08 7.17 7.08 7.17 0.0M
2021-10-29 7.08 7.17 7.08 7.17 0.0M
2021-10-27 6.92 7.09 6.92 7.09 0.0M
2021-10-26 6.87 7.10 6.87 7.10 0.0M
2021-10-25 6.88 7.14 6.86 7.14 0.0M
2021-10-22 7.10 7.24 6.88 7.24 0.0M
2021-10-21 7.00 7.29 7.00 7.29 0.0M
2021-10-20 7.10 7.10 7.10 7.10 0.0M
2021-10-19 6.87 7.10 6.87 7.10 0.0M
2021-10-15 7.40 7.40 7.33 7.33 0.0M
2021-10-14 6.82 7.15 6.82 7.15 0.0M
2021-10-13 6.82 7.00 6.81 7.00 0.0M
2021-10-12 6.81 6.99 6.81 6.99 0.0M
2021-10-08 6.84 6.84 6.84 6.84 0.0M
2021-10-05 6.86 6.99 6.81 6.99 0.0M
2021-10-04 6.82 6.82 6.82 6.82 0.1M
2021-10-01 6.99 6.99 6.99 6.99 0.0M
2021-09-29 7.00 7.00 7.00 7.00 0.0M
2021-09-28 7.00 7.00 7.00 7.00 0.0M
2021-09-24 6.92 6.92 6.91 6.91 0.7M
2021-09-23 6.94 6.95 6.91 6.91 0.0M
2021-09-22 6.95 6.95 6.95 6.95 0.0M
2021-09-17 6.88 7.13 6.80 7.08 0.1M
2021-09-16 7.14 7.14 6.87 7.00 0.0M
2021-09-15 7.19 7.19 6.85 6.86 0.0M
2021-09-14 6.86 7.23 6.86 7.23 0.0M
2021-09-13 7.00 7.00 6.85 6.85 0.0M
2021-09-10 7.23 7.23 7.23 7.23 0.0M
2021-09-09 6.84 7.23 6.84 7.23 0.0M
2021-09-08 6.95 6.95 6.82 6.82 0.0M
2021-09-07 6.99 6.99 6.99 6.99 0.0M
2021-09-06 6.80 6.80 6.80 6.80 0.0M
2021-09-03 6.66 7.19 6.66 7.16 0.0M
2021-09-02 7.10 7.23 6.80 7.23 0.2M
2021-09-01 7.48 7.48 7.48 7.48 0.0M
2021-08-31 7.47 7.47 7.47 7.47 0.0M
2021-08-27 7.10 7.47 7.09 7.47 0.0M
2021-08-26 7.10 7.10 7.10 7.10 0.0M
2021-08-25 7.08 7.48 7.08 7.30 0.1M
2021-08-23 7.46 7.46 7.46 7.46 0.0M
2021-08-17 7.11 7.47 7.07 7.47 0.0M
2021-08-06 7.47 7.47 7.47 7.47 0.0M
2021-08-05 7.10 7.47 7.10 7.47 0.0M
2021-08-03 7.47 7.47 7.47 7.47 0.0M
2021-08-02 7.06 7.48 7.06 7.48 0.0M
2021-07-30 7.06 7.06 7.06 7.06 0.0M
2021-07-28 7.06 7.42 7.06 7.41 0.0M
2021-07-23 7.06 7.46 7.06 7.46 0.0M
2021-07-16 7.49 7.50 7.49 7.49 0.0M
2021-07-15 7.16 7.49 7.16 7.49 0.0M
2021-07-14 7.16 7.16 7.16 7.16 0.0M
2021-07-09 7.20 7.40 7.20 7.40 0.0M
2021-07-08 7.20 7.20 7.20 7.20 0.0M
2021-07-06 7.35 7.35 7.35 7.35 0.0M
2021-07-01 7.50 7.50 7.49 7.49 0.0M
2021-06-30 7.14 7.14 7.14 7.14 0.0M
2021-06-29 7.40 7.40 7.40 7.40 0.0M
2021-06-28 7.13 7.13 7.13 7.13 0.0M
2021-06-23 7.40 7.40 7.40 7.40 0.0M
2021-06-22 7.11 7.50 7.11 7.50 0.0M
2021-06-21 7.55 7.55 7.55 7.55 0.0M
2021-06-18 7.55 7.55 7.55 7.55 0.0M
2021-06-17 7.11 7.69 7.11 7.59 0.0M
2021-06-16 7.03 7.70 7.03 7.70 0.0M
2021-06-11 7.70 7.70 7.70 7.70 0.0M
2021-06-09 7.84 7.84 7.84 7.84 0.0M
2021-06-08 7.22 7.85 7.22 7.85 0.0M
2021-06-04 7.40 7.40 7.20 7.40 0.0M
2021-06-02 7.40 7.85 7.40 7.85 0.0M
2021-05-31 7.85 7.85 6.90 7.70 0.0M
2021-05-26 6.98 7.60 6.83 7.60 0.0M
2021-05-24 7.79 7.80 7.79 7.80 0.0M
2021-05-19 7.86 7.86 7.86 7.86 0.0M
2021-05-14 6.83 7.50 6.82 7.49 0.0M
2021-05-10 7.36 7.92 7.36 7.90 0.0M
2021-05-06 7.97 7.97 6.40 6.40 0.0M
2021-05-05 8.00 8.00 7.97 7.97 0.0M
2021-05-04 6.02 8.00 6.02 8.00 0.0M
2021-05-03 7.40 7.40 7.39 7.39 0.0M
2021-04-26 6.87 6.87 6.87 6.87 0.0M
2021-04-22 7.39 7.39 7.39 7.39 0.0M
2021-04-20 7.00 7.48 7.00 7.48 0.0M
2021-04-19 7.50 7.50 7.50 7.50 0.0M
2021-04-15 6.89 6.89 6.86 6.86 0.0M
2021-04-08 6.81 6.85 6.80 6.85 0.0M
2021-04-06 6.76 6.76 6.76 6.76 0.4M
2021-04-05 6.71 6.72 6.71 6.72 0.0M
2021-03-31 7.89 7.89 6.69 6.69 0.0M
2021-03-30 6.58 6.65 6.58 6.65 0.0M
2021-03-25 6.90 6.90 6.90 6.90 0.0M
2021-03-24 6.98 7.05 6.96 6.96 0.1M
2021-03-23 7.11 7.11 6.97 6.97 0.0M
2021-03-22 7.91 7.91 7.00 7.11 0.1M
2021-03-19 7.15 7.15 7.15 7.15 0.0M
2021-03-17 7.60 7.60 7.59 7.59 0.0M
2021-03-16 7.42 7.60 7.14 7.55 0.0M
2021-03-15 7.39 7.39 7.39 7.39 0.0M
2021-03-12 8.58 8.58 8.20 8.20 0.0M
2021-03-11 8.06 8.62 7.99 8.10 0.0M
2021-03-10 8.00 8.11 7.50 8.11 0.1M
2021-03-09 8.08 8.08 8.00 8.00 0.1M
2021-03-05 8.10 8.10 8.10 8.10 0.0M
2021-03-04 8.08 8.08 8.06 8.06 0.0M
2021-03-03 8.08 8.63 8.08 8.63 0.0M
2021-03-02 8.08 8.66 8.08 8.64 0.0M
2021-03-01 8.45 8.45 8.45 8.45 0.0M
2021-02-26 8.07 8.07 8.07 8.07 0.0M
2021-02-24 8.07 8.47 8.07 8.47 0.0M
2021-02-23 8.12 8.30 8.07 8.30 0.0M
2021-02-19 8.11 8.30 8.11 8.30 0.0M
2021-02-18 8.12 8.12 8.11 8.11 0.0M
2021-02-17 8.13 8.13 8.12 8.12 0.0M
2021-02-16 8.13 8.13 8.13 8.13 0.0M
2021-02-15 8.12 8.12 8.12 8.12 0.0M
2021-02-11 8.20 8.70 8.13 8.13 0.0M
2021-02-09 8.10 8.20 8.10 8.20 0.0M
2021-02-08 8.10 8.76 8.10 8.50 0.0M
2021-02-05 8.06 8.06 8.05 8.05 0.0M
2021-02-03 8.87 8.87 8.87 8.87 0.0M
2021-02-02 8.05 8.89 8.05 8.89 0.0M
2021-02-01 8.05 8.05 8.05 8.05 0.0M
2021-01-29 8.07 8.10 8.06 8.06 0.0M
2021-01-27 8.59 8.59 8.06 8.06 0.0M
2021-01-26 8.06 8.59 8.06 8.59 0.0M
2021-01-25 8.57 8.57 8.06 8.06 0.0M
2021-01-22 8.30 8.30 8.30 8.30 0.0M
2021-01-21 8.16 8.16 8.10 8.10 0.0M
2021-01-19 8.16 8.16 8.16 8.16 0.0M
2021-01-18 8.17 8.17 8.17 8.17 0.0M
2021-01-14 8.17 8.17 8.17 8.17 0.0M
2021-01-13 8.17 8.17 8.17 8.17 0.0M
2021-01-12 8.16 8.16 8.16 8.16 0.0M
2021-01-11 8.49 8.49 8.30 8.30 0.0M
2021-01-07 8.50 8.50 8.48 8.49 0.0M
2021-01-06 8.05 8.94 8.05 8.50 0.1M
2021-01-05 8.05 8.05 8.05 8.05 0.0M
2021-01-04 9.00 9.00 9.00 9.00 0.0M