KLSE:PINEAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	0.80	0.80	0.79	0.79	0.79	-2.47%	180,000
Mar 19, 2026	0.84	0.84	0.80	0.81	0.81	-	106,600
Mar 18, 2026	0.82	0.84	0.81	0.81	0.81	-3.57%	288,400
Mar 17, 2026	0.84	0.85	0.80	0.84	0.84	-	340,500
Mar 16, 2026	0.78	0.84	0.78	0.84	0.84	15.07%	446,700
Mar 13, 2026	0.76	0.84	0.71	0.73	0.73	21.67%	143,400
Mar 12, 2026	0.77	0.77	0.60	0.60	0.60	-26.83%	15,300
Mar 11, 2026	0.84	0.84	0.82	0.82	0.82	1.86%	176,900
Mar 10, 2026	0.81	0.84	0.81	0.81	0.81	-4.17%	36,300
Mar 9, 2026	0.80	0.84	0.80	0.84	0.84	5.00%	216,500
Mar 6, 2026	0.80	0.81	0.80	0.80	0.80	-2.44%	30,000
Mar 5, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	75,000
Mar 4, 2026	0.84	0.84	0.83	0.83	0.83	-1.79%	70,700
Mar 3, 2026	0.84	0.84	0.84	0.84	0.84	1.82%	351,200
Mar 2, 2026	0.83	0.83	0.83	0.83	0.83	-	11,000
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