Pinehill Pacific Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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