Peoplelogy Berhad (KLSE:PEOPLE)
Malaysia · Delayed Price · Currency is MYR 0.2000
+0.0100 (5.26%)
At close: Sep 2, 2026
Peoplelogy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 1,900 |
| Sep 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 4,300 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 600 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 50,200 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.09% | 111,900 |
| Aug 18, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 11,300 |
| Aug 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 200 |
| Aug 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15,000 |
| Jul 31, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 75,000 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,100 |
| Jul 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 6,000 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 10,000 |
| Jul 23, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 226,700 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 234,200 |
| Jul 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 100 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 100,000 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 13,100 |
| Jul 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 4,000 |
| Jul 13, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -2.17% | 237,000 |
| Jul 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 54,800 |
| Jul 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 16,000 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 18,000 |
| Jul 7, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 19,000 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100 |
| Jul 1, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 181,000 |
| Jun 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -10.00% | 187,600 |
| Jun 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 4,500 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 60,000 |
| Jun 16, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 197,900 |
| Jun 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Jun 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 2,000 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 200 |
| Jun 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 76,000 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 100 |
| May 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 11,000 |
| May 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 246,600 |
| May 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,300 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 94,000 |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 18,000 |
| May 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 115,800 |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 5,000 |
| May 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 65,000 |
| May 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 78,000 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 72,400 |
| Apr 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 35,000 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 158,700 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 69,900 |