Peoplelogy Berhad (KLSE:PEOPLE)
Malaysia
· Delayed Price · Currency is MYR 0.245
0.00 (0.00%)
At close: Apr 27, 2026
Peoplelogy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.16% | 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 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 23,200 |
| Feb 19, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.25 | 4.08% | 556,000 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 1,000 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 40,900 |
| Feb 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | 2.08% | 494,900 |
| Feb 11, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 14.29% | 1,470,100 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 80,000 |
| Feb 9, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.21 | - | 22,000 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 4.88% | 102,800 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.20 | -6.82% | 270,900 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.33% | 119,100 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.27% | 100 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 4,100 |
| Jan 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 24,800 |
| Jan 16, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 2.44% | 255,500 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 5.13% | 2,000 |
| Jan 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | -7.14% | 22,000 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 100 |
| Jan 12, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.33% | 600 |
| Jan 9, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.21 | -2.27% | 3,600 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 200 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 200 |
| Jan 5, 2026 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 2.33% | 759,600 |
| Jan 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.21 | 7.50% | 31,100 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 29,200 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 100 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 100 |
| Dec 26, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.22 | 12.50% | 26,400 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 6,100 |
| Dec 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -2.38% | 23,300 |
| Dec 18, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 7.69% | 48,400 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.19 | -9.30% | 1,600 |
| Dec 16, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | 0.21 | 7.50% | 26,800 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,600 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 3,800 |
| Dec 10, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.21 | 7.50% | 36,700 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 2,000 |
| Dec 4, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.32% | 9,300 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | -6.82% | 15,800 |
| Dec 2, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -2.22% | 29,300 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 100 |
| Nov 28, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.22 | - | 6,000 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 900 |
| Nov 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 4,000 |
| Nov 21, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.21 | -4.44% | 135,000 |
| Nov 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | - | 50,000 |
| Nov 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 2.27% | 13,100 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 84,500 |
| Nov 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | - | 4,500 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 3,600 |
| Nov 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | - | 56,300 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.27% | 1,000 |
| Nov 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 6,000 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 100,800 |