KLSE:PIONEER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	2,196,200
Oct 29, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	1,330,100
Oct 28, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	2,440,400
Oct 27, 2026	0.38	0.39	0.37	0.37	0.37	-1.35%	6,164,500
Oct 26, 2026	0.36	0.37	0.35	0.37	0.37	4.23%	3,735,800
Oct 23, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	5,446,700
Oct 22, 2026	0.38	0.39	0.35	0.35	0.35	-6.67%	4,521,500
Oct 21, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	3,641,900
Oct 20, 2026	0.37	0.40	0.37	0.38	0.38	4.11%	12,149,200
Oct 19, 2026	0.37	0.38	0.35	0.37	0.37	-	3,030,000
Oct 16, 2026	0.35	0.39	0.35	0.37	0.37	8.96%	13,467,700
Oct 15, 2026	0.34	0.36	0.34	0.34	0.34	-5.63%	4,232,400
Oct 14, 2026	0.32	0.37	0.31	0.36	0.36	12.70%	11,443,900
Oct 13, 2026	0.33	0.34	0.32	0.32	0.32	-4.55%	2,926,100
Oct 12, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	2,580,100
Oct 9, 2026	0.34	0.38	0.34	0.35	0.35	4.48%	19,258,900
Oct 8, 2026	0.31	0.34	0.30	0.34	0.34	9.84%	6,056,400
Oct 7, 2026	0.31	0.31	0.30	0.31	0.31	-	1,051,700
Oct 6, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	1,988,300
Oct 5, 2026	0.31	0.33	0.31	0.32	0.32	3.28%	6,169,200
Oct 2, 2026	0.30	0.31	0.28	0.31	0.31	5.17%	3,680,100
Oct 1, 2026	0.28	0.31	0.28	0.29	0.29	3.57%	4,566,300
Sep 30, 2026	0.28	0.29	0.28	0.28	0.28	-	1,259,100
Sep 29, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	1,950,800
Sep 28, 2026	0.29	0.30	0.28	0.28	0.28	-3.51%	3,923,400
Sep 25, 2026	0.30	0.31	0.29	0.29	0.29	-3.39%	4,029,500
Sep 24, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	4,972,200
Sep 23, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	2,802,500
Sep 22, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	5,663,500
Sep 21, 2026	0.30	0.34	0.29	0.32	0.32	6.67%	13,803,200
Sep 18, 2026	0.30	0.31	0.28	0.30	0.30	-	8,030,600
Sep 17, 2026	0.26	0.35	0.26	0.30	0.30	20.00%	80,184,400
Sep 15, 2026	0.25	0.25	0.25	0.25	0.25	-	-