Pineapple Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.780	0.790	0.780	0.780	0.780	33,100
2026-01-29	0.770	0.770	0.770	0.770	0.770	2,000
2026-01-28	0.750	0.775	0.750	0.775	0.775	44,800
2026-01-27	0.750	0.750	0.750	0.750	0.750	45,500
2026-01-26	0.750	0.750	0.750	0.750	0.750	26,000
2026-01-23	0.740	0.800	0.735	0.800	0.800	37,300
2026-01-22	0.795	0.795	0.790	0.790	0.790	7,400
2026-01-21	0.840	0.840	0.720	0.745	0.745	63,500
2026-01-20	0.800	0.850	0.800	0.850	0.850	5,500
2026-01-19	0.710	0.710	0.710	0.710	0.710	5,000
2026-01-16	0.710	0.710	0.710	0.710	0.710	9,000
2026-01-15	0.700	0.700	0.700	0.700	0.700	4,500
2026-01-14	0.700	0.700	0.700	0.700	0.700	9,100
2026-01-13	0.715	0.715	0.715	0.715	0.715	0
2026-01-12	0.715	0.715	0.715	0.715	0.715	27,500
2026-01-09	0.715	0.715	0.715	0.715	0.715	40,000
2026-01-08	0.715	0.715	0.715	0.715	0.715	0
2026-01-07	0.715	0.715	0.715	0.715	0.715	51,400
2026-01-06	0.715	0.715	0.715	0.715	0.715	30,000
2026-01-05	0.715	0.715	0.715	0.715	0.715	4,000
2026-01-02	0.715	0.715	0.715	0.715	0.715	30,000
2026-01-01	0.715	0.715	0.715	0.715	0.715	0
2025-12-31	0.715	0.715	0.715	0.715	0.715	6,000
2025-12-30	0.715	0.715	0.715	0.715	0.715	0
2025-12-29	0.715	0.715	0.715	0.715	0.715	21,000
2025-12-26	0.790	0.790	0.790	0.790	0.790	6,600
2025-12-25	0.790	0.790	0.790	0.790	0.790	0
2025-12-24	0.790	0.790	0.790	0.790	0.790	0
2025-12-23	0.790	0.790	0.790	0.790	0.790	0
2025-12-22	0.715	0.790	0.710	0.790	0.790	38,400
2025-12-19	0.680	0.790	0.680	0.790	0.790	100,000
2025-12-18	0.710	0.710	0.710	0.710	0.710	0
2025-12-17	0.710	0.710	0.710	0.710	0.710	0
2025-12-16	0.710	0.710	0.710	0.710	0.710	0
2025-12-15	0.710	0.710	0.710	0.710	0.710	0
2025-12-12	0.650	0.710	0.650	0.710	0.710	8,500
2025-12-11	0.580	0.615	0.580	0.580	0.580	7,800
2025-12-10	0.650	0.650	0.585	0.620	0.620	2,700
2025-12-09	0.610	0.680	0.600	0.600	0.600	39,900
2025-12-08	0.620	0.680	0.620	0.680	0.680	3,500
2025-12-05	0.680	0.680	0.680	0.680	0.680	0
2025-12-04	0.605	0.680	0.605	0.680	0.680	5,000
2025-12-03	0.650	0.650	0.650	0.650	0.650	0
2025-12-02	0.650	0.650	0.650	0.650	0.650	0
2025-12-01	0.630	0.670	0.630	0.650	0.650	7,900
2025-11-28	0.650	0.650	0.650	0.650	0.650	0
2025-11-27	0.650	0.680	0.605	0.650	0.650	119,100
2025-11-26	0.690	0.690	0.690	0.690	0.690	0
2025-11-25	0.640	0.690	0.640	0.690	0.690	44,600
2025-11-24	0.645	0.645	0.645	0.645	0.645	233,000
2025-11-21	0.645	0.645	0.645	0.645	0.645	0
2025-11-20	0.645	0.645	0.645	0.645	0.645	0
2025-11-19	0.645	0.645	0.645	0.645	0.645	0
2025-11-18	0.645	0.645	0.645	0.645	0.645	5,000
2025-11-17	0.645	0.645	0.645	0.645	0.645	25,200
2025-11-14	0.650	0.650	0.650	0.650	0.650	0
2025-11-13	0.650	0.650	0.650	0.650	0.650	0
2025-11-12	0.650	0.650	0.650	0.650	0.650	0
2025-11-11	0.650	0.650	0.650	0.650	0.650	0
2025-11-10	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 4 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.