Pioneer Heat Holdings Berhad(MY:0471)
0.30+0.01 (+3.45%)
MY:0471
Pioneer Heat Holdings Berhad historical prices
0.30
At close:+0.01 (+3.45%)
Pioneer Heat Holdings Berhad (0471) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | +3.45% | 2,475,700 | ― |
| Nov 10, 2026 | 0.32 | 0.34 | 0.29 | 0.29 | 0.29 | -9.38% | 3,880,900 | ― |
| Nov 09, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 0.00% | 0 | ― |
| Nov 06, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 1,990,100 | ― |
| Nov 05, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -8.45% | 2,598,000 | ― |
| Nov 04, 2026 | 0.33 | 0.36 | 0.32 | 0.36 | 0.36 | +9.23% | 4,273,200 | ― |
| Nov 03, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.41% | 2,644,700 | ― |
| Nov 02, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 2,565,800 | ― |
| 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 | 0.00% | 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 09, 2026 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | +4.48% | 19,258,900 | ― |
| Oct 08, 2026 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | +9.84% | 6,056,400 | ― |
| Oct 07, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.00% | 1,051,700 | ― |
| Oct 06, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 1,988,300 | ― |
| Oct 05, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | +3.28% | 6,169,200 | ― |
| Oct 02, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | +5.17% | 3,680,100 | ― |
| Oct 01, 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 | 0.00% | 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 | 0.00% | 8,030,600 | ― |
| Sep 17, 2026 | 0.26 | 0.35 | 0.26 | 0.30 | 0.30 | ― | 80,184,400 | ― |
