Pineapple Resources Berhad (KLSE:PINEAPP)
Malaysia · Delayed Price · Currency is MYR 0.7750
+0.0250 (3.33%)
At close: Jan 28, 2026
KLSE:PINEAPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 0.62 | 0.65 | 0.60 | 0.65 | 0.65 | - | 6,000 |
| Nov 3, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 8.33% | 5,500 |
| Oct 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.98% | 5,000 |
| Oct 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 121,100 |
| Oct 28, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 0.78% | 4,000 |
| Oct 24, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | -0.77% | 40,500 |
| Oct 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 77,000 |
| Oct 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 31,000 |
| Sep 30, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | - | 155,700 |
| Sep 29, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | - | 12,100 |
| Sep 26, 2025 | 0.56 | 0.65 | 0.56 | 0.65 | 0.65 | 8.33% | 11,000 |
| Sep 24, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | -4.00% | 10,000 |
| Sep 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | 139,500 |
| Sep 17, 2025 | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | - | 5,600 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 50,000 |
| Sep 9, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 50,000 |