Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Pineapple Resources Berhad (0006.KL)

Compare

0.6150

0.0000

(0.00%)

At close: February 14 at 3:36:17 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Feb 20, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Feb 19, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Feb 18, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Feb 17, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Feb 14, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	12,000
Feb 13, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Feb 12, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Feb 10, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	12,500
Feb 7, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	12,500
Feb 6, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 5, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 4, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	100
Feb 3, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 31, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 28, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 27, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 24, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 23, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 22, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 21, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 20, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 17, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 16, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	7,000
Jan 15, 2025	0.6150	0.6150	0.6100	0.6100	0.6100	35,400
Jan 14, 2025	0.6350	0.6350	0.6350	0.6350	0.6350	-
Jan 13, 2025	0.6700	0.6700	0.6350	0.6350	0.6350	5,100
Jan 10, 2025	0.6800	0.6900	0.6700	0.6700	0.6700	13,700
Jan 9, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 8, 2025	0.6800	0.6800	0.6500	0.6500	0.6500	30,000
Jan 7, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jan 6, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jan 3, 2025	0.6050	0.6100	0.6000	0.6050	0.6050	31,900
Jan 2, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 24, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	11,000
Dec 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	30,000
Dec 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	14,900
Dec 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	15,000
Dec 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	39,900
Dec 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Dec 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	30,000
Dec 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 29, 2024	0.6450	0.6450	0.6000	0.6000	0.6000	40,000
Nov 28, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Nov 27, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Nov 26, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Nov 25, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	3,000
Nov 22, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Nov 21, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Nov 20, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Nov 19, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Nov 18, 2024	0.6550	0.6550	0.6450	0.6450	0.6450	2,000
Nov 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	31,000
Nov 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 1, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 1, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 19, 2024	0.6800	0.6800	0.6000	0.6000	0.6000	6,000
Sep 18, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Sep 17, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Sep 13, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Sep 12, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Sep 11, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Sep 10, 2024	0.7200	0.7200	0.6850	0.6850	0.6850	200,000
Sep 9, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	200,000
Sep 6, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 5, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 3, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 2, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 23, 2024	0.6850	0.7000	0.6500	0.7000	0.7000	65,200
Aug 22, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Aug 21, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Aug 20, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Aug 19, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	30,000
Aug 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug 15, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	7,000
Aug 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 9, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 8, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 7, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 6, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 5, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	900
Aug 2, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
Jul 31, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jul 30, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	6,000
Jul 29, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	8,900
Jul 26, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jul 25, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	17,800
Jul 24, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jul 23, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jul 22, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jul 19, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	5,000
Jul 18, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jul 17, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jul 16, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jul 15, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	22,000
Jul 12, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	1,000
Jul 11, 2024	0.7700	0.7700	0.7550	0.7550	0.7550	23,000
Jul 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 9, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 5, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 4, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 3, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 2, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 1, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jun 28, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	5,000
Jun 27, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	100
Jun 26, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jun 25, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jun 24, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jun 21, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	2,700
Jun 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	63,000
Jun 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 10, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 7, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 6, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 5, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 4, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 31, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 29, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	110,000
May 28, 2024	0.8950	0.8950	0.8900	0.8900	0.8900	112,800
May 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	400
May 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	100
May 16, 2024	0.8150	0.8150	0.8000	0.8000	0.8000	57,000
May 15, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
May 14, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
May 13, 2024	0.7650	0.7650	0.7550	0.7550	0.7550	500
May 10, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 9, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 8, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 7, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 6, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 3, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 2, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 30, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 29, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 26, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	5,000
Apr 25, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 24, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 17, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 12, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 9, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 8, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 5, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 4, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 3, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 2, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 1, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 29, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 27, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 26, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 25, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 21, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,000
Mar 20, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	6,900
Mar 19, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	100
Mar 18, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 15, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	100
Mar 14, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 13, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 12, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 11, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 8, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 7, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 6, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 5, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 4, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Mar 1, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	2,000
Feb 29, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Feb 28, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Feb 27, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	1,000
Feb 26, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Feb 23, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	1,000
Feb 22, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Feb 21, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-

0259.KL SNS Network Technology Berhad

0.5100

-0.97%

5162.KL VSTECS Berhad

3.4900

+1.75%

0196.KL QES Group Berhad

0.4750

-2.06%

0066.KL Vsolar Group Berhad

0.0500

0.00%

9377.KL FSBM Holdings Berhad

0.2150

0.00%

5037.KL Compugates Holdings Berhad

0.0150

-25.00%

3514.KL Marco Holdings Berhad

0.1400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pineapple Resources Berhad (0006.KL)

Related Tickers