KLSE:PINEAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	3,000
Jul 13, 2026	0.85	0.85	0.85	0.85	0.85	-	30,000
Jul 10, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	1,775,000
Jul 8, 2026	0.84	0.84	0.84	0.84	0.84	-	2,000
Jul 3, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	10,000
Jul 1, 2026	0.84	0.85	0.84	0.85	0.85	2.41%	44,800
Jun 30, 2026	0.85	0.85	0.83	0.83	0.83	-7.26%	15,400
Jun 29, 2026	0.90	0.90	0.90	0.90	0.90	4.07%	3,200
Jun 23, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	600
Jun 19, 2026	0.85	0.86	0.84	0.86	0.86	-7.07%	31,700
Jun 16, 2026	0.90	0.92	0.90	0.92	0.92	4.55%	2,500
Jun 15, 2026	0.88	0.88	0.88	0.88	0.88	6.02%	7,400
Jun 11, 2026	0.86	0.86	0.83	0.83	0.83	-2.35%	10,000
Jun 10, 2026	0.85	0.85	0.82	0.85	0.85	4.94%	1,800
Jun 8, 2026	0.85	0.85	0.81	0.81	0.81	-3.57%	192,000
Jun 5, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	100
Jun 4, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	28,000
Jun 3, 2026	0.84	0.85	0.84	0.84	0.84	-	9,700
May 29, 2026	0.84	0.84	0.84	0.84	0.84	-	16,500
May 28, 2026	0.84	0.85	0.84	0.84	0.84	-	33,800
May 26, 2026	0.84	0.84	0.84	0.84	0.84	-	13,000
May 25, 2026	0.84	0.84	0.84	0.84	0.84	-	88,900
May 22, 2026	0.84	0.84	0.84	0.84	0.84	-	8,000
May 21, 2026	0.84	0.84	0.84	0.84	0.84	-	22,000
May 20, 2026	0.84	0.85	0.84	0.84	0.84	-	33,200
May 14, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	69,200
May 13, 2026	0.84	0.85	0.84	0.85	0.85	0.59%	10,500
May 8, 2026	0.85	0.85	0.85	0.85	0.85	-	9,000
May 7, 2026	0.85	0.85	0.85	0.85	0.85	-	23,000
May 6, 2026	0.87	0.87	0.85	0.85	0.85	-	51,300
May 5, 2026	0.85	0.85	0.85	0.85	0.85	0.60%	4,000
May 4, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	11,700
Apr 30, 2026	0.85	0.85	0.85	0.85	0.85	0.60%	3,000
Apr 29, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	10,000
Apr 27, 2026	0.84	0.85	0.84	0.85	0.85	3.68%	472,700
Apr 24, 2026	0.82	0.82	0.82	0.82	0.82	-	24,400
Apr 23, 2026	0.84	0.84	0.81	0.82	0.82	-1.81%	97,900
Apr 21, 2026	0.83	0.83	0.83	0.83	0.83	-	13,100
Apr 20, 2026	0.77	0.83	0.77	0.83	0.83	7.79%	58,000
Apr 17, 2026	0.77	0.77	0.77	0.77	0.77	-	6,900
Apr 14, 2026	0.77	0.77	0.77	0.77	0.77	4.05%	3,000
Apr 13, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	50,000
Apr 10, 2026	0.79	0.79	0.75	0.75	0.75	-1.32%	11,900
Apr 8, 2026	0.84	0.84	0.76	0.76	0.76	-9.52%	18,700
Apr 7, 2026	0.84	0.84	0.84	0.84	0.84	10.53%	49,200
Apr 6, 2026	0.76	0.76	0.76	0.76	0.76	-9.52%	1,000
Apr 1, 2026	0.76	0.84	0.74	0.84	0.84	7.01%	168,100
Mar 30, 2026	0.79	0.79	0.79	0.79	0.79	3.97%	70,000
Mar 26, 2026	0.76	0.76	0.76	0.76	0.76	-1.95%	1,000
Mar 25, 2026	0.77	0.77	0.77	0.77	0.77	-2.53%	13,000