Pinehill Pacific Berhad (KLSE:PINEPAC)
Malaysia · Delayed Price · Currency is MYR 0.4600
+0.0050 (1.10%)
At close: Mar 30, 2026
Pinehill Pacific Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 193,700 |
| Mar 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 98,200 |
| Mar 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 44,000 |
| Mar 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 88,200 |
| Mar 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 70,200 |
| Mar 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 190,700 |
| Mar 18, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 230,900 |
| Mar 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 274,000 |
| Mar 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 249,800 |
| Mar 11, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 1,400 |
| Mar 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 16,000 |
| Mar 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 60,000 |
| Mar 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 220,600 |
| Mar 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 115,000 |
| Mar 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 152,000 |
| Feb 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 42,900 |
| Feb 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 600,200 |
| Feb 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 35,000 |
| Feb 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 147,400 |
| Feb 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Feb 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,200 |
| Feb 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 11,000 |
| Feb 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 21,000 |
| Feb 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 69,600 |
| Feb 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 5,000 |
| Feb 6, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 7,200 |
| Feb 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 173,100 |
| Feb 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 435,000 |
| Feb 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 111,000 |
| Jan 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,000 |
| 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 |