Pineapple Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.845	0.845	0.845	0.845	0.845	3,000
2026-04-29	0.840	0.840	0.840	0.840	0.840	10,000
2026-04-28	0.845	0.845	0.845	0.845	0.845	0
2026-04-27	0.840	0.845	0.840	0.845	0.845	472,700
2026-04-24	0.815	0.815	0.815	0.815	0.815	24,400
2026-04-23	0.840	0.840	0.805	0.815	0.815	97,900
2026-04-22	0.830	0.830	0.830	0.830	0.830	0
2026-04-21	0.830	0.830	0.830	0.830	0.830	13,100
2026-04-20	0.770	0.830	0.770	0.830	0.830	58,000
2026-04-17	0.770	0.770	0.770	0.770	0.770	6,900
2026-04-16	0.770	0.770	0.770	0.770	0.770	0
2026-04-15	0.770	0.770	0.770	0.770	0.770	0
2026-04-14	0.770	0.770	0.770	0.770	0.770	3,000
2026-04-13	0.760	0.760	0.740	0.740	0.740	50,000
2026-04-10	0.785	0.785	0.750	0.750	0.750	11,900
2026-04-09	0.760	0.760	0.760	0.760	0.760	0
2026-04-08	0.840	0.840	0.760	0.760	0.760	18,700
2026-04-07	0.840	0.840	0.840	0.840	0.840	49,200
2026-04-06	0.760	0.760	0.760	0.760	0.760	1,000
2026-04-03	0.840	0.840	0.840	0.840	0.840	0
2026-04-02	0.840	0.840	0.840	0.840	0.840	0
2026-04-01	0.755	0.840	0.735	0.840	0.840	168,100
2026-03-31	0.785	0.785	0.785	0.785	0.785	0
2026-03-30	0.785	0.785	0.785	0.785	0.785	70,000
2026-03-27	0.755	0.755	0.755	0.755	0.755	0
2026-03-26	0.755	0.755	0.755	0.755	0.755	1,000
2026-03-25	0.770	0.770	0.770	0.770	0.770	13,000
2026-03-24	0.800	0.800	0.790	0.790	0.790	180,000
2026-03-20	0.810	0.810	0.810	0.810	0.810	0
2026-03-19	0.835	0.835	0.800	0.810	0.810	106,600
2026-03-18	0.815	0.840	0.810	0.810	0.810	288,400
2026-03-17	0.840	0.845	0.800	0.840	0.840	340,500
2026-03-16	0.780	0.840	0.780	0.840	0.840	446,700
2026-03-13	0.760	0.840	0.710	0.730	0.730	143,400
2026-03-12	0.770	0.770	0.600	0.600	0.600	15,300
2026-03-11	0.840	0.840	0.820	0.820	0.820	176,900
2026-03-10	0.805	0.840	0.805	0.805	0.805	36,300
2026-03-09	0.800	0.840	0.800	0.840	0.840	216,500
2026-03-06	0.800	0.805	0.800	0.800	0.800	30,000
2026-03-05	0.820	0.820	0.820	0.820	0.820	75,000
2026-03-04	0.840	0.840	0.825	0.825	0.825	70,700
2026-03-03	0.835	0.840	0.835	0.840	0.840	351,200
2026-03-02	0.825	0.825	0.825	0.825	0.825	11,000
2026-02-27	0.830	0.840	0.805	0.825	0.825	390,000
2026-02-26	0.755	0.830	0.755	0.830	0.830	128,700
2026-02-25	0.815	0.815	0.815	0.815	0.815	3,000
2026-02-24	0.790	0.840	0.790	0.815	0.815	101,700
2026-02-23	0.830	0.840	0.820	0.840	0.840	262,800
2026-02-20	0.785	0.785	0.785	0.785	0.785	12,700
2026-02-19	0.810	0.810	0.810	0.810	0.810	1,000
2026-02-16	0.815	0.815	0.815	0.815	0.815	2,000
2026-02-13	0.810	0.810	0.810	0.810	0.810	0
2026-02-12	0.805	0.810	0.805	0.810	0.810	133,300
2026-02-11	0.800	0.800	0.800	0.800	0.800	15,100
2026-02-10	0.800	0.800	0.800	0.800	0.800	3,400
2026-02-09	0.765	0.810	0.765	0.810	0.810	21,900
2026-02-06	0.795	0.795	0.775	0.775	0.775	123,700
2026-02-05	0.805	0.805	0.805	0.805	0.805	0
2026-02-04	0.755	0.805	0.755	0.805	0.805	729,700
2026-02-03	0.780	0.780	0.780	0.780	0.780	0

← NewerPage 3 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.