Pineapple Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.650	0.650	0.650	0.650	0.650	0
2025-11-06	0.650	0.650	0.650	0.650	0.650	0
2025-11-05	0.650	0.650	0.650	0.650	0.650	0
2025-11-04	0.620	0.650	0.600	0.650	0.650	6,000
2025-11-03	0.640	0.650	0.640	0.650	0.650	5,500
2025-10-31	0.600	0.600	0.600	0.600	0.600	5,000
2025-10-30	0.645	0.645	0.645	0.645	0.645	0
2025-10-29	0.645	0.645	0.645	0.645	0.645	121,100
2025-10-28	0.600	0.650	0.600	0.650	0.650	4,000
2025-10-27	0.645	0.645	0.645	0.645	0.645	0
2025-10-24	0.600	0.645	0.600	0.645	0.645	40,500
2025-10-23	0.650	0.650	0.650	0.650	0.650	77,000
2025-10-22	0.650	0.650	0.650	0.650	0.650	0
2025-10-21	0.650	0.650	0.650	0.650	0.650	0
2025-10-17	0.650	0.650	0.650	0.650	0.650	0
2025-10-16	0.650	0.650	0.650	0.650	0.650	0
2025-10-15	0.650	0.650	0.650	0.650	0.650	0
2025-10-14	0.650	0.650	0.650	0.650	0.650	0
2025-10-13	0.650	0.650	0.650	0.650	0.650	0
2025-10-10	0.650	0.650	0.650	0.650	0.650	0
2025-10-09	0.650	0.650	0.650	0.650	0.650	31,000
2025-10-08	0.650	0.650	0.650	0.650	0.650	0
2025-10-07	0.650	0.650	0.650	0.650	0.650	0
2025-10-06	0.650	0.650	0.650	0.650	0.650	0
2025-10-03	0.650	0.650	0.650	0.650	0.650	0
2025-10-02	0.650	0.650	0.650	0.650	0.650	0
2025-10-01	0.650	0.650	0.650	0.650	0.650	0
2025-09-30	0.600	0.650	0.600	0.650	0.650	155,700
2025-09-29	0.600	0.650	0.600	0.650	0.650	12,100
2025-09-26	0.555	0.650	0.555	0.650	0.650	11,000
2025-09-25	0.600	0.600	0.600	0.600	0.600	0
2025-09-24	0.550	0.600	0.550	0.600	0.600	10,000
2025-09-23	0.625	0.625	0.625	0.625	0.625	0
2025-09-22	0.625	0.625	0.625	0.625	0.625	139,500
2025-09-19	0.620	0.620	0.620	0.620	0.620	0
2025-09-18	0.620	0.620	0.620	0.620	0.620	0
2025-09-17	0.550	0.620	0.550	0.620	0.620	5,600
2025-09-16	0.620	0.620	0.620	0.620	0.620	0
2025-09-15	0.620	0.620	0.620	0.620	0.620	0
2025-09-12	0.620	0.620	0.620	0.620	0.620	50,000
2025-09-11	0.615	0.615	0.615	0.615	0.615	0
2025-09-10	0.615	0.615	0.615	0.615	0.615	0
2025-09-09	0.610	0.615	0.610	0.615	0.615	50,000
2025-09-08	0.620	0.620	0.620	0.620	0.620	0
2025-09-05	0.620	0.620	0.620	0.620	0.620	0
2025-09-04	0.620	0.620	0.620	0.620	0.620	0
2025-09-03	0.670	0.670	0.620	0.620	0.620	46,500
2025-09-02	0.620	0.620	0.620	0.620	0.620	0
2025-09-01	0.620	0.620	0.620	0.620	0.620	0
2025-08-29	0.645	0.645	0.620	0.620	0.620	25,500
2025-08-28	0.620	0.680	0.620	0.680	0.680	76,000
2025-08-27	0.660	0.660	0.660	0.660	0.660	0
2025-08-26	0.635	0.665	0.635	0.660	0.660	2,301,500
2025-08-25	0.620	0.620	0.620	0.620	0.620	25,000
2025-08-22	0.615	0.615	0.615	0.615	0.615	0
2025-08-21	0.630	0.630	0.615	0.615	0.615	300
2025-08-20	0.620	0.630	0.620	0.630	0.630	31,300
2025-08-19	0.630	0.630	0.630	0.630	0.630	0
2025-08-18	0.630	0.630	0.630	0.630	0.630	0
2025-08-15	0.630	0.630	0.625	0.630	0.630	31,100

← NewerPage 5 of 11 · 630 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.