Pineapple Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.860	0.860	0.860	0.860	0.860	0
2026-10-14	0.860	0.860	0.860	0.860	0.860	0
2026-10-13	0.860	0.860	0.860	0.860	0.860	0
2026-10-12	0.860	0.860	0.860	0.860	0.860	0
2026-10-09	0.860	0.860	0.860	0.860	0.860	0
2026-10-08	0.860	0.860	0.860	0.860	0.860	0
2026-10-07	0.860	0.860	0.860	0.860	0.860	0
2026-10-06	0.860	0.860	0.860	0.860	0.860	0
2026-10-05	0.860	0.860	0.860	0.860	0.860	0
2026-10-02	0.860	0.860	0.860	0.860	0.860	0
2026-10-01	0.860	0.860	0.860	0.860	0.860	0
2026-09-30	0.860	0.860	0.860	0.860	0.860	0
2026-09-29	0.860	0.860	0.860	0.860	0.860	0
2026-09-28	0.860	0.860	0.860	0.860	0.860	0
2026-09-25	0.860	0.860	0.860	0.860	0.860	0
2026-09-24	0.860	0.860	0.860	0.860	0.860	0
2026-09-23	0.860	0.860	0.860	0.860	0.860	0
2026-09-22	0.860	0.860	0.860	0.860	0.860	12,000
2026-09-21	0.860	0.860	0.860	0.860	0.860	0
2026-09-18	0.860	0.860	0.860	0.860	0.860	0
2026-09-17	0.860	0.860	0.860	0.860	0.860	0
2026-09-16	0.860	0.860	0.860	0.860	0.860	0
2026-09-15	0.860	0.860	0.860	0.860	0.860	0
2026-09-14	0.860	0.860	0.860	0.860	0.860	0
2026-09-11	0.860	0.860	0.860	0.860	0.860	0
2026-09-10	0.860	0.860	0.860	0.860	0.860	20,000
2026-09-09	0.855	0.855	0.855	0.855	0.855	0
2026-09-08	0.855	0.855	0.855	0.855	0.855	0
2026-09-07	0.855	0.855	0.855	0.855	0.855	0
2026-09-04	0.855	0.855	0.855	0.855	0.855	0
2026-09-03	0.855	0.855	0.855	0.855	0.855	0
2026-09-02	0.855	0.855	0.855	0.855	0.855	0
2026-09-01	0.855	0.855	0.855	0.855	0.855	0
2026-08-31	0.855	0.855	0.855	0.855	0.855	0
2026-08-28	0.855	0.855	0.855	0.855	0.855	200,000
2026-08-27	0.860	0.860	0.860	0.860	0.860	0
2026-08-26	0.860	0.860	0.860	0.860	0.860	0
2026-08-25	0.860	0.860	0.860	0.860	0.860	0
2026-08-24	0.855	0.860	0.855	0.860	0.860	20,000
2026-08-21	0.855	0.855	0.855	0.855	0.855	100
2026-08-20	0.855	0.855	0.855	0.855	0.855	0
2026-08-19	0.855	0.855	0.855	0.855	0.855	0
2026-08-18	0.855	0.855	0.855	0.855	0.855	0
2026-08-17	0.855	0.855	0.855	0.855	0.855	0
2026-08-14	0.855	0.855	0.855	0.855	0.855	1,000
2026-08-13	0.855	0.855	0.855	0.855	0.855	0
2026-08-12	0.855	0.855	0.855	0.855	0.855	0
2026-08-11	0.855	0.855	0.855	0.855	0.855	0
2026-08-10	0.855	0.855	0.855	0.855	0.855	0
2026-08-07	0.855	0.855	0.855	0.855	0.855	0
2026-08-06	0.870	0.870	0.855	0.855	0.855	2,000
2026-08-05	0.880	0.880	0.880	0.880	0.880	0
2026-08-04	0.880	0.880	0.880	0.880	0.880	2,300
2026-08-03	0.900	0.900	0.900	0.900	0.900	40,000
2026-07-31	0.885	0.930	0.885	0.930	0.930	887,000
2026-07-30	0.850	0.860	0.850	0.860	0.860	5,000
2026-07-29	0.875	0.875	0.875	0.875	0.875	0
2026-07-28	0.875	0.875	0.875	0.875	0.875	0
2026-07-27	0.875	0.875	0.875	0.875	0.875	0
2026-07-24	0.875	0.875	0.875	0.875	0.875	0

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.