KLSE:PINEAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.83	0.84	0.81	0.83	0.83	-0.60%	390,000
Feb 26, 2026	0.76	0.83	0.76	0.83	0.83	1.84%	128,700
Feb 25, 2026	0.82	0.82	0.82	0.82	0.82	-	3,000
Feb 24, 2026	0.79	0.84	0.79	0.82	0.82	-2.98%	101,700
Feb 23, 2026	0.83	0.84	0.82	0.84	0.84	7.01%	262,800
Feb 20, 2026	0.79	0.79	0.79	0.79	0.79	-3.09%	12,700
Feb 19, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	1,000
Feb 16, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	2,000
Feb 12, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	133,300
Feb 11, 2026	0.80	0.80	0.80	0.80	0.80	-	15,100
Feb 10, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	3,400
Feb 9, 2026	0.77	0.81	0.77	0.81	0.81	4.52%	21,900
Feb 6, 2026	0.80	0.80	0.78	0.78	0.78	-3.73%	123,700
Feb 4, 2026	0.76	0.81	0.76	0.81	0.81	3.21%	729,700
Jan 30, 2026	0.78	0.79	0.78	0.78	0.78	1.30%	33,100
Jan 29, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	2,000
Jan 28, 2026	0.75	0.78	0.75	0.78	0.78	3.33%	44,800
Jan 27, 2026	0.75	0.75	0.75	0.75	0.75	-	45,500
Jan 26, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	26,000
Jan 23, 2026	0.74	0.80	0.74	0.80	0.80	1.27%	37,300
Jan 22, 2026	0.80	0.80	0.79	0.79	0.79	6.04%	7,400
Jan 21, 2026	0.84	0.84	0.72	0.75	0.75	-12.35%	63,500
Jan 20, 2026	0.80	0.85	0.80	0.85	0.85	13.33%	5,500
Jan 19, 2026	0.75	0.75	0.75	0.75	0.75	5.63%	5,000
Jan 16, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	9,000
Jan 15, 2026	0.70	0.70	0.70	0.70	0.70	-	4,500
Jan 14, 2026	0.70	0.70	0.70	0.70	0.70	-2.10%	9,100
Jan 12, 2026	0.72	0.72	0.72	0.72	0.72	-	27,500
Jan 9, 2026	0.72	0.72	0.72	0.72	0.72	-	40,000
Jan 7, 2026	0.72	0.72	0.72	0.72	0.72	-	51,400
Jan 6, 2026	0.72	0.72	0.72	0.72	0.72	-	30,000
Jan 5, 2026	0.72	0.72	0.72	0.72	0.72	-	4,000
Jan 2, 2026	0.72	0.72	0.72	0.72	0.72	-	30,000
Dec 31, 2025	0.72	0.72	0.72	0.72	0.72	-	6,000
Dec 29, 2025	0.72	0.72	0.72	0.72	0.72	-9.49%	21,000
Dec 26, 2025	0.79	0.79	0.79	0.79	0.79	-	6,600
Dec 22, 2025	0.72	0.79	0.71	0.79	0.79	-	38,400
Dec 19, 2025	0.68	0.79	0.68	0.79	0.79	11.27%	100,000
Dec 12, 2025	0.65	0.71	0.65	0.71	0.71	22.41%	8,500
Dec 11, 2025	0.58	0.62	0.58	0.58	0.58	-6.45%	7,800
Dec 10, 2025	0.65	0.65	0.59	0.62	0.62	3.33%	2,700
Dec 9, 2025	0.61	0.68	0.60	0.60	0.60	-11.76%	39,900
Dec 8, 2025	0.62	0.68	0.62	0.68	0.68	-	3,500
Dec 4, 2025	0.61	0.68	0.61	0.68	0.68	4.62%	5,000
Dec 1, 2025	0.63	0.67	0.63	0.65	0.65	-	7,900
Nov 27, 2025	0.65	0.68	0.61	0.65	0.65	-5.80%	119,100
Nov 25, 2025	0.64	0.69	0.64	0.69	0.69	6.98%	44,600
Nov 24, 2025	0.65	0.65	0.65	0.65	0.65	-	233,000
Nov 18, 2025	0.65	0.65	0.65	0.65	0.65	-	5,000
Nov 17, 2025	0.65	0.65	0.65	0.65	0.65	-0.77%	25,200