Pineapple Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.665	0.665	0.665	0.665	0.665	31,000
2025-05-19	0.660	0.660	0.660	0.660	0.660	0
2025-05-16	0.660	0.660	0.660	0.660	0.660	0
2025-05-15	0.660	0.660	0.660	0.660	0.660	17,000
2025-05-14	0.655	0.655	0.655	0.655	0.655	0
2025-05-13	0.655	0.655	0.655	0.655	0.655	0
2025-05-09	0.665	0.665	0.655	0.655	0.655	1,047,900
2025-05-08	0.650	0.650	0.650	0.650	0.650	0
2025-05-07	0.650	0.650	0.650	0.650	0.650	0
2025-05-06	0.650	0.650	0.650	0.650	0.650	924,700
2025-05-05	0.650	0.650	0.650	0.650	0.650	10,000
2025-05-02	0.650	0.650	0.650	0.650	0.650	0
2025-04-30	0.650	0.650	0.650	0.650	0.650	1,104,700
2025-04-29	0.650	0.650	0.650	0.650	0.650	0
2025-04-25	0.650	0.650	0.650	0.650	0.650	190,000
2025-02-14	0.615	0.615	0.615	0.615	0.615	12,000
2025-02-10	0.615	0.615	0.615	0.615	0.615	12,500
2025-02-07	0.615	0.615	0.615	0.615	0.615	12,500
2025-02-04	0.610	0.610	0.610	0.610	0.610	100
2025-01-16	0.615	0.615	0.615	0.615	0.615	7,000
2025-01-15	0.615	0.615	0.610	0.610	0.610	35,400
2025-01-13	0.670	0.670	0.635	0.635	0.635	5,100
2025-01-10	0.680	0.690	0.670	0.670	0.670	13,700
2025-01-08	0.680	0.680	0.650	0.650	0.650	30,000
2025-01-03	0.605	0.610	0.600	0.605	0.605	31,900
2024-12-24	0.650	0.650	0.600	0.600	0.600	11,000
2024-12-16	0.650	0.650	0.650	0.650	0.650	30,000
2024-12-13	0.600	0.600	0.600	0.600	0.600	14,900
2024-12-12	0.600	0.600	0.600	0.600	0.600	15,000
2024-12-09	0.600	0.600	0.600	0.600	0.600	39,900
2024-12-05	0.600	0.600	0.600	0.600	0.600	2,000
2024-12-04	0.600	0.600	0.600	0.600	0.600	30,000
2024-11-29	0.645	0.645	0.600	0.600	0.600	40,000
2024-11-25	0.645	0.645	0.645	0.645	0.645	3,000
2024-11-18	0.655	0.655	0.645	0.645	0.645	2,000
2024-11-14	0.650	0.650	0.650	0.650	0.650	31,000
2024-09-19	0.680	0.680	0.600	0.600	0.600	6,000
2024-09-10	0.720	0.720	0.685	0.685	0.685	200,000
2024-09-09	0.775	0.775	0.775	0.775	0.775	200,000
2024-08-23	0.685	0.700	0.650	0.700	0.700	65,200
2024-08-19	0.735	0.735	0.735	0.735	0.735	30,000
2024-08-15	0.650	0.680	0.650	0.680	0.680	7,000
2024-08-05	0.750	0.750	0.750	0.750	0.750	900
2024-08-01	0.750	0.750	0.750	0.750	0.750	100
2024-07-30	0.760	0.760	0.760	0.760	0.760	6,000
2024-07-29	0.760	0.760	0.760	0.760	0.760	8,900
2024-07-25	0.770	0.770	0.760	0.760	0.760	17,800
2024-07-19	0.805	0.805	0.805	0.805	0.805	5,000
2024-07-15	0.805	0.805	0.805	0.805	0.805	22,000
2024-07-12	0.755	0.755	0.755	0.755	0.755	1,000
2024-07-11	0.770	0.770	0.755	0.755	0.755	23,000
2024-06-28	0.770	0.770	0.770	0.770	0.770	5,000
2024-06-27	0.810	0.810	0.810	0.810	0.810	100
2024-06-21	0.820	0.820	0.810	0.810	0.810	2,700
2024-06-18	0.850	0.850	0.850	0.850	0.850	63,000
2024-05-29	0.820	0.820	0.800	0.800	0.800	110,000
2024-05-28	0.895	0.895	0.890	0.890	0.890	112,800
2024-05-20	0.850	0.850	0.850	0.850	0.850	400
2024-05-17	0.850	0.850	0.850	0.850	0.850	100
2024-05-16	0.815	0.815	0.800	0.800	0.800	57,000

← NewerPage 7 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.