Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.995	1.000	0.990	0.995	0.961	214,800
2024-08-26	0.990	1.000	0.980	1.000	0.966	502,900
2024-08-23	0.985	0.990	0.980	0.980	0.946	136,000
2024-08-22	0.985	0.995	0.985	0.990	0.956	382,600
2024-08-21	0.985	0.990	0.950	0.990	0.956	816,300
2024-08-20	0.990	0.995	0.980	0.985	0.951	374,200
2024-08-19	0.995	1.000	0.990	0.995	0.961	472,700
2024-08-16	0.990	0.990	0.990	0.990	0.956	65,800
2024-08-15	0.990	0.995	0.985	0.985	0.951	466,600
2024-08-14	0.995	1.010	0.980	0.985	0.951	975,700
2024-08-13	0.990	1.000	0.990	1.000	0.966	260,100
2024-08-12	0.990	1.010	0.990	0.995	0.961	526,600
2024-08-09	0.990	0.995	0.990	0.990	0.956	368,400
2024-08-08	0.995	1.000	0.985	0.985	0.951	321,500
2024-08-07	0.985	1.000	0.985	0.995	0.961	251,900
2024-08-06	0.975	1.000	0.975	0.985	0.951	369,700
2024-08-05	0.995	1.000	0.965	0.970	0.937	1,583,400
2024-08-02	1.000	1.010	0.995	1.000	0.966	289,600
2024-08-01	1.000	1.000	0.995	0.995	0.961	125,700
2024-07-31	1.000	1.000	0.995	1.000	0.966	506,600
2024-07-30	1.000	1.010	0.995	1.010	0.975	718,100
2024-07-29	1.000	1.020	1.000	1.010	0.975	381,800
2024-07-26	1.010	1.020	1.000	1.010	0.975	644,000
2024-07-25	1.020	1.020	1.020	1.020	0.985	215,500
2024-07-24	1.030	1.030	1.020	1.020	0.985	165,300
2024-07-23	1.040	1.040	1.020	1.020	0.985	519,000
2024-07-22	1.030	1.030	1.020	1.030	0.995	858,100
2024-07-19	1.020	1.030	1.020	1.030	0.995	96,200
2024-07-18	1.030	1.030	1.010	1.020	0.985	575,300
2024-07-17	1.020	1.020	1.010	1.020	0.985	159,000
2024-07-16	1.030	1.030	1.020	1.020	0.985	155,600
2024-07-15	1.010	1.030	1.010	1.030	0.995	435,000
2024-07-12	1.010	1.020	1.010	1.020	0.985	166,000
2024-07-11	1.010	1.020	1.010	1.020	0.985	155,900
2024-07-10	1.010	1.010	1.000	1.010	0.975	85,100
2024-07-09	1.010	1.010	1.000	1.010	0.975	416,000
2024-07-05	1.010	1.020	1.000	1.010	0.975	291,300
2024-07-04	1.010	1.010	1.000	1.010	0.975	184,300
2024-07-03	1.010	1.020	1.010	1.010	0.975	35,700
2024-07-02	1.010	1.030	1.000	1.020	0.985	857,500
2024-07-01	0.995	1.010	0.995	1.000	0.966	876,000
2024-06-28	0.995	1.000	0.990	0.995	0.961	98,000
2024-06-27	0.995	1.000	0.995	1.000	0.966	224,700
2024-06-26	1.000	1.000	0.990	0.995	0.961	243,300
2024-06-25	0.995	1.000	0.990	1.000	0.966	206,000
2024-06-24	0.995	1.000	0.990	1.000	0.966	190,700
2024-06-21	1.000	1.010	0.990	1.000	0.966	571,700
2024-06-20	1.010	1.010	0.995	1.000	0.966	786,900
2024-06-19	1.010	1.010	1.000	1.000	0.966	200,700
2024-06-18	1.000	1.010	1.000	1.000	0.966	154,600
2024-06-14	1.010	1.010	1.000	1.000	0.966	155,400
2024-06-13	1.000	1.010	1.000	1.000	0.966	560,300
2024-06-12	1.010	1.010	1.000	1.000	0.966	526,200
2024-06-11	1.020	1.020	1.010	1.020	0.985	285,700
2024-06-10	1.020	1.020	1.010	1.010	0.975	308,900
2024-06-07	1.010	1.020	1.000	1.020	0.980	777,400
2024-06-06	1.010	1.020	1.000	1.000	0.961	482,500
2024-06-05	1.010	1.020	1.010	1.020	0.980	183,300
2024-06-04	1.020	1.020	1.010	1.010	0.971	271,700
2024-05-31	1.020	1.050	1.010	1.020	0.980	526,800

← NewerPage 10 of 19 · 1,126 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.