Skip to main content
Pineapple Resources Berhad (KLSE:PINEAPP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.845
+0.005 (0.60%)
At close: Apr 30, 2026

KLSE:PINEAPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.850.850.850.850.850.60%3,000
Apr 29, 20260.840.840.840.840.84-0.59%10,000
Apr 27, 20260.840.850.840.850.853.68%472,700
Apr 24, 20260.820.820.820.820.82-24,400
Apr 23, 20260.840.840.810.820.82-1.81%97,900
Apr 21, 20260.830.830.830.830.83-13,100
Apr 20, 20260.770.830.770.830.837.79%58,000
Apr 17, 20260.770.770.770.770.77-6,900
Apr 14, 20260.770.770.770.770.774.05%3,000
Apr 13, 20260.760.760.740.740.74-1.33%50,000
Apr 10, 20260.790.790.750.750.75-1.32%11,900
Apr 8, 20260.840.840.760.760.76-9.52%18,700
Apr 7, 20260.840.840.840.840.8410.53%49,200
Apr 6, 20260.760.760.760.760.76-9.52%1,000
Apr 1, 20260.760.840.740.840.847.01%168,100
Mar 30, 20260.790.790.790.790.793.97%70,000
Mar 26, 20260.760.760.760.760.76-1.95%1,000
Mar 25, 20260.770.770.770.770.77-2.53%13,000
Mar 24, 20260.800.800.790.790.79-2.47%180,000
Mar 19, 20260.840.840.800.810.81-106,600
Mar 18, 20260.820.840.810.810.81-3.57%288,400
Mar 17, 20260.840.850.800.840.84-340,500
Mar 16, 20260.780.840.780.840.8415.07%446,700
Mar 13, 20260.760.840.710.730.7321.67%143,400
Mar 12, 20260.770.770.600.600.60-26.83%15,300
Mar 11, 20260.840.840.820.820.821.86%176,900
Mar 10, 20260.810.840.810.810.81-4.17%36,300
Mar 9, 20260.800.840.800.840.845.00%216,500
Mar 6, 20260.800.810.800.800.80-2.44%30,000
Mar 5, 20260.820.820.820.820.82-0.61%75,000
Mar 4, 20260.840.840.830.830.83-1.79%70,700
Mar 3, 20260.840.840.840.840.841.82%351,200
Mar 2, 20260.830.830.830.830.83-11,000
Feb 27, 20260.830.840.810.830.83-0.60%390,000
Feb 26, 20260.760.830.760.830.831.84%128,700
Feb 25, 20260.820.820.820.820.82-3,000
Feb 24, 20260.790.840.790.820.82-2.98%101,700
Feb 23, 20260.830.840.820.840.847.01%262,800
Feb 20, 20260.790.790.790.790.79-3.09%12,700
Feb 19, 20260.810.810.810.810.81-0.61%1,000
Feb 16, 20260.820.820.820.820.820.62%2,000
Feb 12, 20260.810.810.810.810.811.25%133,300
Feb 11, 20260.800.800.800.800.80-15,100
Feb 10, 20260.800.800.800.800.80-1.23%3,400
Feb 9, 20260.770.810.770.810.814.52%21,900
Feb 6, 20260.800.800.780.780.78-3.73%123,700
Feb 4, 20260.760.810.760.810.813.21%729,700
Jan 30, 20260.780.790.780.780.781.30%33,100
Jan 29, 20260.770.770.770.770.77-0.65%2,000
Jan 28, 20260.750.780.750.780.783.33%44,800
Jan 27, 20260.750.750.750.750.75-45,500
Jan 26, 20260.750.750.750.750.75-6.25%26,000
Jan 23, 20260.740.800.740.800.801.27%37,300
Jan 22, 20260.800.800.790.790.796.04%7,400
Jan 21, 20260.840.840.720.750.75-12.35%63,500
Jan 20, 20260.800.850.800.850.8513.33%5,500
Jan 19, 20260.750.750.750.750.755.63%5,000
Jan 16, 20260.710.710.710.710.711.43%9,000
Jan 15, 20260.700.700.700.700.70-4,500
Jan 14, 20260.700.700.700.700.70-2.10%9,100
Jan 12, 20260.720.720.720.720.72-27,500
Jan 9, 20260.720.720.720.720.72-40,000
Jan 7, 20260.720.720.720.720.72-51,400
Jan 6, 20260.720.720.720.720.72-30,000
Jan 5, 20260.720.720.720.720.72-4,000
Jan 2, 20260.720.720.720.720.72-30,000
Dec 31, 20250.720.720.720.720.72-6,000
Dec 29, 20250.720.720.720.720.72-9.49%21,000
Dec 26, 20250.790.790.790.790.79-6,600
Dec 22, 20250.720.790.710.790.79-38,400
Dec 19, 20250.680.790.680.790.7911.27%100,000
Dec 12, 20250.650.710.650.710.7122.41%8,500
Dec 11, 20250.580.620.580.580.58-6.45%7,800
Dec 10, 20250.650.650.590.620.623.33%2,700
Dec 9, 20250.610.680.600.600.60-11.76%39,900
Dec 8, 20250.620.680.620.680.68-3,500
Dec 4, 20250.610.680.610.680.684.62%5,000
Dec 1, 20250.630.670.630.650.65-7,900
Nov 27, 20250.650.680.610.650.65-5.80%119,100
Nov 25, 20250.640.690.640.690.696.98%44,600
Nov 24, 20250.650.650.650.650.65-233,000
Nov 18, 20250.650.650.650.650.65-5,000
Nov 17, 20250.650.650.650.650.65-0.77%25,200
Nov 4, 20250.620.650.600.650.65-6,000
Nov 3, 20250.640.650.640.650.658.33%5,500
Oct 31, 20250.600.600.600.600.60-6.98%5,000