Peoplelogy Berhad (KLSE:PEOPLE)
Malaysia · Delayed Price · Currency is MYR 0.2400
+0.0050 (2.13%)
At close: May 29, 2026
Peoplelogy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 3,000 |
| Apr 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 184,500 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 5,200 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,100 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 123,500 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.55% | 45,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 9.17% | 10,000 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.08% | 500 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 26,800 |
| Apr 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 74,300 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,500 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 131,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 73,100 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -2.00% | 93,800 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 300 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,200 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 83,900 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 715,300 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 40,100 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -6.00% | 223,900 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 128,300 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 76,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 48,600 |
| Mar 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 14,100 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -6.00% | 361,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 54,800 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 11,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 259,400 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 35,100 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 190,300 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 51,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 1,700 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 106,800 |