Bursa Malaysia · 0006 · stock

Pineapple Resources Berhad (0006) stock price history

Every Bursa Malaysia trading session of Pineapple Resources Berhad from Mar 18, 2002 to Sep 28, 2026: 6,106 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0006 data, free keyYear by year table

0006 adjusted close, 2002 to 2026

0006Pineapple Resources Berhad
MYR 0.8600+32.3% over one year
20052010201520202025
MYR 1.28
All time high, 2021
MYR 0.9300
52 week high, MYR 0.5800 low
6,106
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

0006 key facts

  • Pineapple Resources Berhad (0006) closed at MYR 0.8600 on Sep 28, 2026 on Bursa Malaysia.
  • 0006's all time high close is MYR 1.28, set on Jul 5, 2021; its all time low close is MYR 0.0500 on May 11, 2005.
  • 0006's 52 week range is MYR 0.5800 to MYR 0.9300.
  • 0006 returned +32.3% over the year to Sep 28, 2026 and -20.4% over five years.
  • Over ten years 0006 returned +157%, +9.9% a year compounded.
  • 0006's deepest drawdown was -95.5% from Mar 27, 2002 to May 11, 2005.
  • DataCedar holds 6,106 daily sessions of 0006 history from Mar 18, 2002 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

0006 price chart, 2002 to 2026

0006 adjusted close, Mar 18, 2002 to Sep 28, 2026MYR 0.1000MYR 0.2308MYR 0.5328MYR 1.2320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0006 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.6%
3 months0.0%
6 months+13.9%
Year to date+20.3%
1 year+32.3%
3 years-2.3%
5 years-20.4%
10 years+156.7%
Since Mar 18, 2002+2.1%
Compound annual growth, 24.5 years+0.1%

0006 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.28 on Jul 5, 2021
All time low close
MYR 0.0500 on May 11, 2005
52 week high
MYR 0.9300 on Jul 31, 2026
52 week low
MYR 0.5800 on Dec 11, 2025
Deepest drawdown
-95.5% from Mar 27, 2002 to May 11, 2005, recovered Jul 5, 2021
Best single session
+180.7% on Oct 21, 2009
Worst single session
-75.0% on May 11, 2005
Volatility, 1 year annualised
65.4%
Sessions closing higher, 1 year
18%
Best calendar year
2009, +355%
Worst calendar year
2008, -50%

0006 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 18, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7150MYR 0.9300MYR 0.6000MYR 0.8600+20.3%9.7M185
2025MYR 0.6000MYR 0.7900MYR 0.5500MYR 0.7150+19.2%8.6M244
2024MYR 0.7950MYR 0.8950MYR 0.6000MYR 0.6000-24.5%3.1M247
2023MYR 0.9000MYR 0.9800MYR 0.7500MYR 0.7950-11.7%1.4M244
2022MYR 1.08MYR 1.13MYR 0.7000MYR 0.9000-15.9%1.2M243
2021MYR 0.5000MYR 1.41MYR 0.3800MYR 1.07+109.8%63.8M245
2020MYR 0.3100MYR 0.5100MYR 0.1800MYR 0.5100+64.5%3.2M247
2019MYR 0.2600MYR 0.3900MYR 0.2500MYR 0.31000.0%802.2K246
2018MYR 0.3850MYR 0.7300MYR 0.2400MYR 0.3100-19.5%4.4M244
2017MYR 0.2900MYR 0.4500MYR 0.2600MYR 0.3850+32.8%1M253
2016MYR 0.3000MYR 0.3350MYR 0.2300MYR 0.2900-3.3%325.5K250
2015MYR 0.3600MYR 0.4000MYR 0.2700MYR 0.3000-16.7%211.2K246
2014MYR 0.3800MYR 0.4600MYR 0.2800MYR 0.3600-5.3%1.3M247
2013MYR 0.3200MYR 0.4900MYR 0.2000MYR 0.3800+18.8%1.1M246
2012MYR 0.3400MYR 0.3900MYR 0.2050MYR 0.3200-5.9%1.1M245
2011MYR 0.3800MYR 0.3800MYR 0.1800MYR 0.3400-10.5%227K244
2010MYR 0.9800MYR 1.09MYR 0.1200MYR 0.3800-49.3%1M249
2009MYR 0.4900MYR 1.07MYR 0.0500MYR 0.7500+354.5%9.9M248
2008MYR 0.3300MYR 0.4000MYR 0.1100MYR 0.1650-50.0%647.5K248
2007MYR 0.2800MYR 0.4900MYR 0.1500MYR 0.3300+17.9%1.8M249
2006MYR 0.2600MYR 0.5800MYR 0.1500MYR 0.2800+33.3%1.5M259
2005MYR 0.3800MYR 0.4500MYR 0.0500MYR 0.2100-34.4%293.5K247
2004MYR 0.5300MYR 0.6000MYR 0.2400MYR 0.3200-39.6%1.4M262
2003MYR 0.4759MYR 0.7500MYR 0.2627MYR 0.5300+11.4%6.2M261
2002MYR 0.9914MYR 1.18MYR 0.4015MYR 0.4759n/a284.8M207

0006 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.8600+0.6%
August 2026MYR 0.8550-8.1%
July 2026MYR 0.9300+12.0%
June 2026MYR 0.8300-1.2%
May 2026MYR 0.8400-0.6%
April 2026MYR 0.8450+7.6%
March 2026MYR 0.7850-4.8%
February 2026MYR 0.8250+5.8%
January 2026MYR 0.7800+9.1%
December 2025MYR 0.7150+10.0%
November 2025MYR 0.6500+8.3%
October 2025MYR 0.6000-7.7%

About the 0006 data

Daily bars. 6,106 sessions from Mar 18, 2002 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0006/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0001 Supercomnet Technologies Berhad
  • 0002 Kotra Industries Berhad
  • 0005 UCrest Berhad
  • 0007 PUC Berhad
  • 0008 Willowglen MSC Berhad
  • 0010 Iris Group Berhad
  • 0011 Brite-Tech Berhad
  • 0012 Three-A Resources Berhad

Common questions

0006 share price history

Start with any symbol.

Start free