Pinehill Pacific Berhad (KLSE:PINEPAC)
Malaysia · Delayed Price · Currency is MYR 0.4200
+0.0050 (1.20%)
At close: Sep 4, 2025
Pinehill Pacific Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 185,000 |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 90,100 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 241,600 |
| Aug 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 41,000 |
| Aug 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 45,200 |
| Aug 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 97,500 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 48,200 |
| Aug 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2,000 |
| Aug 22, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 3,906,300 |
| Aug 21, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 1,011,000 |
| Aug 20, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 976,200 |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 379,400 |
| Aug 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 386,000 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 358,800 |
| Aug 14, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | - | 1,115,600 |
| Aug 13, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 379,200 |
| Aug 12, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 309,100 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 692,300 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 599,000 |
| Aug 7, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 102,800 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 1,580,800 |
| Aug 5, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 649,400 |
| Aug 4, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 775,500 |
| Aug 1, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | 46.43% | 2,592,500 |
| Jul 31, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 12.00% | 310,400 |
| Jul 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 103,000 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 37,000 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 100 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 4,000 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 77,300 |
| Jul 18, 2025 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 13.04% | 79,100 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 5,300 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 3,000 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 44,200 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 11,200 |
| Jul 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 120,000 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 13,000 |
| Jul 9, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.38% | 48,000 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 35,000 |
| Jul 7, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -4.55% | 2,600 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,000 |
| Jul 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 10,000 |
| Jun 30, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 6,000 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 14,800 |
| Jun 25, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 41,500 |
| Jun 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 39,300 |
| Jun 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 14.63% | 21,200 |
| Jun 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 13,000 |
| Jun 19, 2025 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -2.33% | 27,500 |