Pineapple Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	0.880	0.880	0.880	0.880	0.880	2,000
2023-04-03	0.800	0.800	0.800	0.800	0.800	100
2023-03-31	0.800	0.800	0.800	0.800	0.800	10,000
2023-03-29	0.840	0.840	0.840	0.840	0.840	10,000
2023-02-16	0.840	0.840	0.835	0.835	0.835	5,000
2023-02-10	0.850	0.850	0.835	0.835	0.835	3,500
2023-02-07	0.860	0.860	0.850	0.850	0.850	11,600
2023-01-27	0.880	0.880	0.880	0.880	0.880	17,000
2023-01-26	0.860	0.860	0.860	0.860	0.860	2,000
2023-01-17	0.860	0.860	0.860	0.860	0.860	2,000
2023-01-12	0.900	0.900	0.900	0.900	0.900	2,500
2022-12-30	0.900	0.900	0.900	0.900	0.900	1,000
2022-12-23	0.900	0.900	0.900	0.900	0.900	1,100
2022-12-19	0.900	0.900	0.900	0.900	0.900	5,000
2022-12-14	0.890	0.890	0.890	0.890	0.890	5,000
2022-12-13	0.865	0.875	0.830	0.875	0.875	18,100
2022-12-09	1.100	1.100	1.050	1.100	1.100	25,000
2022-12-08	1.130	1.130	1.110	1.110	1.110	24,100
2022-12-06	0.830	0.830	0.830	0.830	0.830	500
2022-12-05	0.790	0.830	0.790	0.830	0.830	10,900
2022-11-29	0.730	0.730	0.730	0.730	0.730	2,300
2022-11-25	0.700	0.725	0.700	0.725	0.725	600
2022-08-26	1.000	1.000	1.000	1.000	1.000	200
2022-08-18	1.010	1.010	1.010	1.010	1.010	20,000
2022-08-16	1.010	1.010	1.010	1.010	1.010	1,100
2022-08-15	1.010	1.010	1.010	1.010	1.010	4,000
2022-08-12	1.010	1.010	1.010	1.010	1.010	5,000
2022-08-11	1.010	1.010	1.010	1.010	1.010	4,000
2022-08-09	1.010	1.010	1.010	1.010	1.010	11,000
2022-08-04	1.010	1.010	1.010	1.010	1.010	2,000
2022-07-28	1.010	1.010	1.010	1.010	1.010	7,000
2022-07-27	1.010	1.010	1.010	1.010	1.010	2,000
2022-07-20	1.010	1.010	1.010	1.010	1.010	3,000
2022-07-14	1.010	1.010	1.010	1.010	1.010	5,000
2022-07-06	1.010	1.010	1.010	1.010	1.010	2,000
2022-06-23	1.010	1.010	1.010	1.010	1.010	9,000
2022-06-22	1.010	1.010	1.010	1.010	1.010	11,000
2022-06-20	1.010	1.010	1.010	1.010	1.010	7,500
2022-06-17	1.010	1.010	1.010	1.010	1.010	12,300
2022-06-16	1.020	1.020	1.010	1.010	1.010	103,100
2022-06-15	1.020	1.020	1.020	1.020	1.020	15,200
2022-06-14	1.020	1.020	1.020	1.020	1.020	4,000
2022-06-10	1.020	1.020	1.020	1.020	1.020	4,200
2022-06-09	1.020	1.020	1.020	1.020	1.020	18,600
2022-06-08	1.020	1.020	1.020	1.020	1.020	1,000
2022-05-30	1.020	1.020	1.020	1.020	1.020	2,000
2022-05-27	1.020	1.020	1.020	1.020	1.020	12,500
2022-05-24	1.020	1.020	1.020	1.020	1.020	11,000
2022-05-20	1.030	1.100	1.020	1.020	1.020	39,100
2022-05-17	1.030	1.030	1.030	1.030	1.030	7,100
2022-05-13	1.030	1.030	1.030	1.030	1.030	4,000
2022-05-12	1.030	1.030	1.030	1.030	1.030	10,000
2022-05-10	1.020	1.020	1.020	1.020	1.020	4,200
2022-05-09	1.020	1.020	1.020	1.020	1.020	8,000
2022-05-06	1.020	1.080	1.020	1.080	1.080	300
2022-05-05	1.090	1.090	1.090	1.090	1.090	20,200
2022-04-29	1.020	1.090	1.020	1.090	1.090	2,100
2022-04-28	1.020	1.020	1.020	1.020	1.020	11,000
2022-04-27	1.020	1.020	1.020	1.020	1.020	7,300
2022-04-21	1.030	1.030	1.030	1.030	1.030	9,000

← NewerPage 9 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.