Pineapple Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.030	1.030	1.030	1.030	1.030	1,000
2022-04-13	1.030	1.030	1.030	1.030	1.030	1,000
2022-04-11	1.080	1.080	1.020	1.020	1.020	28,700
2022-04-07	1.130	1.130	1.130	1.130	1.130	100
2022-04-06	1.100	1.100	1.100	1.100	1.100	5,100
2022-03-30	1.020	1.020	1.020	1.020	1.020	15,000
2022-03-29	1.020	1.020	1.020	1.020	1.020	4,000
2022-03-28	1.020	1.020	1.020	1.020	1.020	5,000
2022-03-25	1.030	1.030	1.020	1.020	1.020	7,500
2022-03-22	1.020	1.020	1.020	1.020	1.020	1,000
2022-03-18	1.030	1.030	1.020	1.020	1.020	15,000
2022-03-17	1.020	1.020	1.020	1.020	1.020	3,700
2022-03-16	1.020	1.020	1.020	1.020	1.020	29,600
2022-03-14	1.020	1.020	1.020	1.020	1.020	20,100
2022-03-10	1.020	1.020	1.020	1.020	1.020	13,000
2022-03-09	1.020	1.020	1.020	1.020	1.020	7,700
2022-03-08	1.020	1.020	1.020	1.020	1.020	11,300
2022-03-07	1.020	1.020	1.020	1.020	1.020	56,400
2022-03-04	1.020	1.020	1.020	1.020	1.020	50,000
2022-03-03	1.020	1.030	1.020	1.020	1.020	12,400
2022-03-01	1.020	1.020	1.020	1.020	1.020	1,000
2022-02-28	1.020	1.020	1.020	1.020	1.020	1,000
2022-02-25	1.030	1.030	1.020	1.020	1.020	5,000
2022-02-24	1.020	1.020	1.020	1.020	1.020	12,800
2022-02-21	1.020	1.020	1.020	1.020	1.020	17,200
2022-02-18	1.020	1.020	1.020	1.020	1.020	17,200
2022-02-17	1.080	1.080	1.040	1.040	1.040	3,000
2022-02-14	1.060	1.100	1.060	1.100	1.100	600
2022-02-11	1.110	1.110	1.070	1.070	1.070	2,300
2022-02-10	1.030	1.090	1.030	1.070	1.070	15,200
2022-02-09	1.020	1.030	1.020	1.030	1.030	14,000
2022-02-08	1.020	1.020	1.020	1.020	1.020	1,800
2022-02-07	1.020	1.020	1.020	1.020	1.020	1,600
2022-01-31	1.020	1.020	1.020	1.020	1.020	3,000
2022-01-28	1.020	1.020	1.020	1.020	1.020	8,900
2022-01-24	1.020	1.020	1.020	1.020	1.020	2,000
2022-01-21	1.020	1.020	1.020	1.020	1.020	6,600
2022-01-19	1.030	1.030	1.030	1.030	1.030	28,200
2022-01-17	1.030	1.060	1.030	1.060	1.060	97,800
2022-01-14	1.030	1.030	1.030	1.030	1.030	67,000
2022-01-13	1.030	1.030	1.030	1.030	1.030	3,500
2022-01-11	1.030	1.060	1.030	1.060	1.060	15,500
2022-01-10	1.030	1.030	1.030	1.030	1.030	21,100
2022-01-07	1.040	1.040	1.030	1.030	1.030	19,000
2022-01-03	1.080	1.080	1.050	1.050	1.050	13,000
2021-12-31	1.070	1.100	1.070	1.070	1.070	23,200
2021-12-30	1.040	1.070	1.040	1.070	1.070	12,200
2021-12-27	1.030	1.060	1.030	1.060	1.060	3,000
2021-12-23	1.030	1.030	1.030	1.030	1.030	15,000
2021-12-22	1.030	1.030	1.030	1.030	1.030	6,200
2021-12-21	1.030	1.030	1.030	1.030	1.030	50,000
2021-12-20	1.030	1.030	1.030	1.030	1.030	14,900
2021-12-17	1.030	1.030	1.030	1.030	1.030	13,500
2021-12-15	1.040	1.040	1.040	1.040	1.040	5,000
2021-12-14	1.040	1.080	1.040	1.080	1.080	4,600
2021-12-13	1.040	1.040	1.040	1.040	1.040	800
2021-12-10	1.040	1.040	1.040	1.040	1.040	32,000
2021-12-07	1.060	1.060	1.060	1.060	1.060	10,000
2021-12-06	1.060	1.060	1.060	1.060	1.060	12,500
2021-12-02	1.060	1.060	1.060	1.060	1.060	13,000

← NewerPage 10 of 11 · 627 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.