Pappajack Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.885	0.890	0.880	0.890	0.890	430,800
2026-10-16	0.880	0.885	0.880	0.885	0.885	156,200
2026-10-15	0.890	0.890	0.890	0.890	0.890	0
2026-10-14	0.885	0.890	0.885	0.890	0.885	42,000
2026-10-13	0.890	0.890	0.880	0.880	0.875	284,000
2026-10-12	0.890	0.890	0.890	0.890	0.885	5,000
2026-10-09	0.890	0.890	0.885	0.890	0.885	34,000
2026-10-08	0.890	0.895	0.885	0.890	0.885	187,500
2026-10-07	0.895	0.895	0.885	0.890	0.885	164,500
2026-10-06	0.895	0.895	0.890	0.890	0.885	131,800
2026-10-05	0.895	0.895	0.890	0.895	0.890	156,400
2026-10-02	0.895	0.900	0.890	0.895	0.890	308,900
2026-10-01	0.900	0.905	0.895	0.900	0.895	43,600
2026-09-30	0.900	0.905	0.900	0.900	0.895	105,300
2026-09-29	0.900	0.900	0.900	0.900	0.895	94,000
2026-09-28	0.905	0.910	0.895	0.895	0.890	118,000
2026-09-25	0.915	0.920	0.905	0.905	0.900	63,100
2026-09-24	0.920	0.920	0.910	0.920	0.915	43,800
2026-09-23	0.895	1.100	0.895	0.920	0.915	358,300
2026-09-22	0.895	0.900	0.890	0.900	0.895	377,700
2026-09-21	0.890	0.895	0.890	0.895	0.890	67,700
2026-09-18	0.890	0.905	0.890	0.890	0.885	1,012,200
2026-09-17	0.890	0.900	0.890	0.890	0.885	155,000
2026-09-16	0.900	0.900	0.900	0.900	0.895	0
2026-09-15	0.890	0.900	0.890	0.900	0.895	163,600
2026-09-14	0.895	0.895	0.885	0.890	0.885	365,700
2026-09-11	0.890	0.900	0.890	0.900	0.895	348,900
2026-09-10	0.890	0.895	0.885	0.885	0.880	353,900
2026-09-09	0.890	0.895	0.890	0.895	0.890	223,500
2026-09-08	0.890	0.895	0.890	0.895	0.890	278,700
2026-09-07	0.895	0.900	0.890	0.890	0.885	384,900
2026-09-04	0.895	0.900	0.890	0.900	0.895	316,000
2026-09-03	0.895	0.895	0.890	0.890	0.885	130,900
2026-09-02	0.895	0.900	0.890	0.895	0.890	170,800
2026-09-01	0.895	0.900	0.890	0.900	0.895	744,400
2026-08-31	0.895	0.895	0.895	0.895	0.890	0
2026-08-28	0.895	0.900	0.890	0.895	0.890	196,300
2026-08-27	0.895	0.900	0.890	0.890	0.885	153,600
2026-08-26	0.895	0.900	0.890	0.890	0.885	155,500
2026-08-25	0.890	0.890	0.890	0.890	0.885	0
2026-08-24	0.900	0.900	0.890	0.890	0.885	104,500
2026-08-21	0.895	0.900	0.885	0.895	0.890	396,800
2026-08-20	0.900	0.900	0.895	0.900	0.895	558,100
2026-08-19	0.900	0.900	0.895	0.900	0.895	289,700
2026-08-18	0.900	0.900	0.900	0.900	0.895	251,900
2026-08-17	0.900	0.905	0.900	0.900	0.895	362,100
2026-08-14	0.905	0.905	0.895	0.900	0.895	308,300
2026-08-13	0.905	0.905	0.900	0.905	0.900	59,300
2026-08-12	0.905	0.905	0.900	0.900	0.895	202,200
2026-08-11	0.905	0.905	0.900	0.900	0.895	17,500
2026-08-10	0.905	0.905	0.900	0.905	0.900	260,200
2026-08-07	0.905	0.905	0.900	0.900	0.895	190,300
2026-08-06	0.905	0.905	0.900	0.900	0.895	77,100
2026-08-05	0.905	0.910	0.900	0.900	0.895	112,300
2026-08-04	0.905	0.905	0.900	0.900	0.895	91,000
2026-08-03	0.905	0.905	0.900	0.905	0.900	70,400
2026-07-31	0.910	0.915	0.905	0.905	0.900	276,600
2026-07-30	0.910	0.910	0.905	0.905	0.900	41,200
2026-07-29	0.910	0.910	0.905	0.905	0.900	83,800
2026-07-28	0.910	0.910	0.905	0.905	0.900	51,500

Page 1 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0050 MYR
2026-07-17	0.0050 MYR
2026-03-12	0.0025 MYR
2025-12-09	0.0050 MYR
2025-09-09	0.0050 MYR
2025-06-12	0.0050 MYR
2024-12-05	0.0050 MYR
2024-06-10	0.0050 MYR
2023-12-06	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.