KLSE:PIONEER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-