Pinehill Pacific Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	220,600
Mar 3, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	115,000
Mar 2, 2026	0.46	0.46	0.46	0.46	0.46	-	152,000
Feb 27, 2026	0.46	0.46	0.46	0.46	0.46	-	42,900
Feb 26, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	600,200
Feb 25, 2026	0.45	0.45	0.45	0.45	0.45	-	35,000
Feb 24, 2026	0.45	0.45	0.45	0.45	0.45	-	147,400
Feb 20, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Feb 13, 2026	0.45	0.45	0.45	0.45	0.45	-	3,200
Feb 12, 2026	0.45	0.45	0.45	0.45	0.45	-	11,000
Feb 11, 2026	0.45	0.45	0.45	0.45	0.45	-	21,000
Feb 10, 2026	0.45	0.45	0.45	0.45	0.45	-	69,600
Feb 9, 2026	0.45	0.45	0.45	0.45	0.45	-	5,000
Feb 6, 2026	0.45	0.46	0.45	0.45	0.45	-	7,200
Feb 5, 2026	0.45	0.45	0.45	0.45	0.45	-	173,100
Feb 4, 2026	0.45	0.45	0.45	0.45	0.45	-	435,000
Feb 3, 2026	0.45	0.45	0.45	0.45	0.45	-	111,000
Jan 30, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Jan 28, 2026	0.45	0.45	0.45	0.45	0.45	-	6,000
Jan 27, 2026	0.45	0.46	0.45	0.45	0.45	-	484,100
Jan 26, 2026	0.45	0.45	0.45	0.45	0.45	-	65,100
Jan 23, 2026	0.45	0.45	0.45	0.45	0.45	-	7,000
Jan 22, 2026	0.45	0.45	0.45	0.45	0.45	-	140,000
Jan 21, 2026	0.45	0.45	0.45	0.45	0.45	-	62,800
Jan 20, 2026	0.45	0.45	0.45	0.45	0.45	-	54,200
Jan 19, 2026	0.45	0.45	0.45	0.45	0.45	-	79,700
Jan 16, 2026	0.45	0.45	0.45	0.45	0.45	-	628,000
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	-	511,000
Jan 14, 2026	0.45	0.45	0.45	0.45	0.45	-	7,000
Jan 13, 2026	0.45	0.45	0.45	0.45	0.45	-	449,800
Jan 12, 2026	0.45	0.45	0.45	0.45	0.45	-	73,800
Jan 9, 2026	0.45	0.45	0.45	0.45	0.45	-	271,800
Jan 8, 2026	0.45	0.45	0.45	0.45	0.45	-	194,000
Jan 7, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	1,938,100
Jan 6, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	701,700
Jan 5, 2026	0.44	0.44	0.44	0.44	0.44	-	123,800
Jan 2, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	10,000
Dec 31, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	25,500
Dec 30, 2025	0.44	0.44	0.44	0.44	0.44	-	14,000
Dec 29, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	39,000
Dec 26, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	26,500
Dec 24, 2025	0.44	0.44	0.44	0.44	0.44	-	43,200
Dec 23, 2025	0.44	0.44	0.44	0.44	0.44	-	109,400
Dec 22, 2025	0.44	0.44	0.44	0.44	0.44	-	14,200
Dec 19, 2025	0.44	0.44	0.44	0.44	0.44	-	195,500
Dec 18, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	8,300
Dec 17, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	22,000
Dec 16, 2025	0.43	0.44	0.43	0.44	0.44	-	141,900
Dec 15, 2025	0.44	0.44	0.44	0.44	0.44	-	400
Dec 12, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	600
Dec 11, 2025	0.43	0.44	0.43	0.43	0.43	-	165,600
Dec 10, 2025	0.44	0.44	0.43	0.43	0.43	-	75,000
Dec 9, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	96,200
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	-	201,000
Dec 5, 2025	0.43	0.43	0.43	0.43	0.43	-	893,000
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-	78,000
Dec 3, 2025	0.43	0.43	0.43	0.43	0.43	-	124,100
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	-	60,000
Dec 1, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	28,100
Nov 28, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	191,400
Nov 27, 2025	0.43	0.43	0.43	0.43	0.43	-	87,500
Nov 26, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	605,100
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	22,000
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	-	240,800
Nov 21, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	134,500
Nov 20, 2025	0.42	0.42	0.42	0.42	0.42	-	5,000
Nov 19, 2025	0.42	0.42	0.42	0.42	0.42	-	16,000
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	-	13,000
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	-	29,000
Nov 14, 2025	0.42	0.42	0.42	0.42	0.42	-	62,500
Nov 13, 2025	0.42	0.42	0.42	0.42	0.42	-	15,000
Nov 12, 2025	0.42	0.42	0.42	0.42	0.42	-	109,000
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	-	16,000
Nov 10, 2025	0.42	0.42	0.42	0.42	0.42	-	173,200
Nov 7, 2025	0.42	0.42	0.42	0.42	0.42	-	27,100
Nov 6, 2025	0.42	0.43	0.42	0.42	0.42	-	77,400
Nov 5, 2025	0.42	0.42	0.42	0.42	0.42	-	70,000
Nov 4, 2025	0.43	0.43	0.42	0.42	0.42	-	80,000
Nov 3, 2025	0.42	0.42	0.42	0.42	0.42	-	146,000
Oct 31, 2025	0.42	0.42	0.42	0.42	0.42	-	41,000
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-	21,100
Oct 29, 2025	0.42	0.42	0.42	0.42	0.42	-	64,000
Oct 28, 2025	0.42	0.42	0.42	0.42	0.42	-	182,900
Oct 27, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	456,700
Oct 24, 2025	0.43	0.43	0.43	0.43	0.43	-	57,000
Oct 23, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	125,200
Oct 22, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	243,400
Oct 21, 2025	0.42	0.42	0.42	0.42	0.42	-	12,000
Oct 17, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	47,000
Oct 15, 2025	0.43	0.43	0.43	0.43	0.43	-	62,000
Oct 14, 2025	0.43	0.43	0.43	0.43	0.43	-	238,600
Oct 13, 2025	0.43	0.43	0.43	0.43	0.43	-	478,800
Oct 10, 2025	0.43	0.43	0.43	0.43	0.43	-	54,000
Oct 9, 2025	0.43	0.43	0.43	0.43	0.43	-	94,000
Oct 8, 2025	0.43	0.43	0.43	0.43	0.43	-	30,000
Oct 7, 2025	0.43	0.43	0.43	0.43	0.43	-	37,600
Oct 6, 2025	0.43	0.43	0.43	0.43	0.43	-	55,000
Oct 3, 2025	0.43	0.43	0.43	0.43	0.43	-	115,000
Oct 2, 2025	0.43	0.43	0.43	0.43	0.43	-	8,200
Oct 1, 2025	0.43	0.43	0.43	0.43	0.43	-	112,200