Pineapple Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.765	0.765	0.755	0.755	0.755	500
2024-04-26	0.760	0.760	0.760	0.760	0.760	5,000
2024-03-21	0.770	0.770	0.770	0.770	0.770	2,000
2024-03-20	0.795	0.795	0.795	0.795	0.795	6,900
2024-03-19	0.795	0.795	0.795	0.795	0.795	100
2024-03-15	0.795	0.795	0.795	0.795	0.795	100
2024-03-01	0.795	0.795	0.795	0.795	0.795	2,000
2024-02-27	0.795	0.795	0.795	0.795	0.795	1,000
2024-02-23	0.795	0.795	0.795	0.795	0.795	1,000
2024-02-20	0.820	0.820	0.820	0.820	0.820	50,000
2024-02-19	0.800	0.800	0.795	0.795	0.795	30,000
2024-02-15	0.795	0.795	0.795	0.795	0.795	20,000
2024-02-13	0.795	0.795	0.795	0.795	0.795	2,700
2024-02-09	0.795	0.800	0.795	0.800	0.800	5,400
2024-02-07	0.795	0.795	0.795	0.795	0.795	26,000
2024-02-06	0.860	0.860	0.800	0.800	0.800	852,500
2024-01-23	0.850	0.850	0.850	0.850	0.850	847,500
2024-01-17	0.800	0.800	0.790	0.795	0.795	40,300
2024-01-15	0.800	0.800	0.800	0.800	0.800	2,000
2024-01-11	0.800	0.800	0.800	0.800	0.800	4,600
2024-01-10	0.800	0.800	0.800	0.800	0.800	2,800
2024-01-05	0.800	0.800	0.800	0.800	0.800	10,000
2024-01-02	0.795	0.795	0.795	0.795	0.795	5,000
2023-12-28	0.795	0.795	0.795	0.795	0.795	3,000
2023-12-27	0.795	0.800	0.795	0.800	0.800	1,100
2023-12-20	0.795	0.795	0.795	0.795	0.795	100
2023-12-15	0.800	0.800	0.800	0.800	0.800	100
2023-12-14	0.800	0.800	0.800	0.800	0.800	2,000
2023-12-13	0.800	0.800	0.795	0.800	0.800	9,100
2023-12-06	0.840	0.840	0.840	0.840	0.840	3,500
2023-12-01	0.880	0.880	0.880	0.880	0.880	11,300
2023-11-29	0.805	0.805	0.805	0.805	0.805	100,000
2023-11-27	0.900	0.900	0.785	0.870	0.870	494,000
2023-11-23	0.980	0.980	0.980	0.980	0.980	150,000
2023-11-22	0.860	0.975	0.860	0.900	0.900	412,000
2023-11-10	0.800	0.800	0.800	0.800	0.800	2,000
2023-11-09	0.750	0.750	0.750	0.750	0.750	5,000
2023-11-06	0.750	0.750	0.750	0.750	0.750	10,000
2023-10-25	0.750	0.750	0.750	0.750	0.750	500
2023-10-24	0.760	0.760	0.750	0.750	0.750	22,000
2023-10-23	0.765	0.765	0.760	0.760	0.760	13,000
2023-10-13	0.780	0.780	0.780	0.780	0.780	8,000
2023-10-12	0.800	0.800	0.800	0.800	0.800	500
2023-09-20	0.880	0.880	0.880	0.880	0.880	2,000
2023-08-15	0.800	0.800	0.800	0.800	0.800	2,000
2023-08-09	0.800	0.800	0.800	0.800	0.800	500
2023-07-18	0.800	0.800	0.800	0.800	0.800	8,500
2023-07-17	0.800	0.800	0.800	0.800	0.800	1,000
2023-07-14	0.800	0.800	0.800	0.800	0.800	200
2023-07-11	0.800	0.830	0.800	0.830	0.830	1,100
2023-07-10	0.830	0.830	0.830	0.830	0.830	2,000
2023-07-06	0.830	0.830	0.830	0.830	0.830	9,000
2023-07-05	0.830	0.830	0.830	0.830	0.830	10,000
2023-06-13	0.830	0.830	0.830	0.830	0.830	3,000
2023-06-06	0.830	0.830	0.825	0.825	0.825	4,000
2023-06-01	0.830	0.830	0.830	0.830	0.830	9,000
2023-05-31	0.840	0.840	0.830	0.830	0.830	14,000
2023-05-26	0.850	0.850	0.830	0.830	0.830	30,000
2023-05-24	0.890	0.890	0.850	0.850	0.850	2,000
2023-05-16	0.850	0.850	0.850	0.850	0.850	800

← NewerPage 8 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.