Pappajack Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.010 | 1.020 | 1.000 | 1.010 | 0.971 | 482,900 |
| 2024-05-29 | 1.020 | 1.020 | 1.000 | 1.010 | 0.971 | 540,900 |
| 2024-05-28 | 1.030 | 1.040 | 1.020 | 1.030 | 0.990 | 283,800 |
| 2024-05-27 | 1.050 | 1.050 | 1.020 | 1.040 | 0.999 | 415,700 |
| 2024-05-24 | 1.040 | 1.040 | 1.020 | 1.040 | 0.999 | 445,900 |
| 2024-05-23 | 1.030 | 1.040 | 1.020 | 1.030 | 0.990 | 502,700 |
| 2024-05-21 | 1.030 | 1.040 | 1.020 | 1.030 | 0.990 | 354,900 |
| 2024-05-20 | 1.020 | 1.060 | 1.020 | 1.030 | 0.990 | 1,647,300 |
| 2024-05-17 | 1.000 | 1.020 | 0.990 | 1.010 | 0.971 | 844,800 |
| 2024-05-16 | 0.990 | 0.995 | 0.990 | 0.990 | 0.951 | 246,400 |
| 2024-05-15 | 0.995 | 1.000 | 0.990 | 0.990 | 0.951 | 113,600 |
| 2024-05-14 | 0.995 | 0.995 | 0.990 | 0.990 | 0.951 | 112,200 |
| 2024-05-13 | 1.000 | 1.000 | 0.995 | 1.000 | 0.961 | 27,000 |
| 2024-05-10 | 0.995 | 1.000 | 0.995 | 1.000 | 0.961 | 94,500 |
| 2024-05-09 | 0.995 | 1.000 | 0.990 | 0.990 | 0.951 | 72,900 |
| 2024-05-08 | 1.000 | 1.000 | 0.990 | 0.990 | 0.951 | 191,500 |
| 2024-05-07 | 0.995 | 0.995 | 0.990 | 0.995 | 0.956 | 169,100 |
| 2024-05-06 | 0.995 | 1.000 | 0.990 | 0.995 | 0.956 | 269,800 |
| 2024-05-03 | 0.995 | 1.000 | 0.990 | 1.000 | 0.961 | 68,800 |
| 2024-05-02 | 1.000 | 1.000 | 0.990 | 0.995 | 0.956 | 138,600 |
| 2024-04-30 | 1.000 | 1.000 | 0.995 | 1.000 | 0.961 | 149,500 |
| 2024-04-29 | 1.000 | 1.000 | 0.995 | 1.000 | 0.961 | 58,900 |
| 2024-04-26 | 0.995 | 1.000 | 0.995 | 0.995 | 0.956 | 170,000 |
| 2024-04-25 | 1.000 | 1.010 | 0.995 | 0.995 | 0.956 | 233,000 |
| 2024-04-24 | 1.000 | 1.000 | 0.995 | 0.995 | 0.956 | 174,900 |
| 2024-04-23 | 1.000 | 1.010 | 0.995 | 0.995 | 0.956 | 420,600 |
| 2024-04-22 | 0.995 | 1.000 | 0.995 | 0.995 | 0.956 | 96,400 |
| 2024-04-19 | 1.000 | 1.000 | 0.995 | 0.995 | 0.956 | 264,200 |
| 2024-04-18 | 1.010 | 1.010 | 1.000 | 1.000 | 0.961 | 43,100 |
| 2024-04-17 | 1.000 | 1.000 | 0.995 | 1.000 | 0.961 | 188,200 |
| 2024-04-16 | 1.010 | 1.010 | 1.000 | 1.000 | 0.961 | 393,600 |
| 2024-04-15 | 1.020 | 1.020 | 1.000 | 1.020 | 0.980 | 254,200 |
| 2024-04-12 | 1.020 | 1.030 | 1.020 | 1.030 | 0.990 | 127,200 |
| 2024-04-09 | 1.020 | 1.020 | 1.000 | 1.020 | 0.980 | 204,100 |
| 2024-04-08 | 1.010 | 1.030 | 1.010 | 1.010 | 0.971 | 282,400 |
| 2024-04-05 | 1.010 | 1.010 | 1.000 | 1.010 | 0.971 | 218,300 |
| 2024-04-04 | 1.030 | 1.030 | 1.000 | 1.020 | 0.980 | 292,200 |
| 2024-04-03 | 1.020 | 1.020 | 1.010 | 1.010 | 0.971 | 373,200 |
| 2024-04-02 | 1.030 | 1.040 | 1.010 | 1.030 | 0.990 | 889,400 |
| 2024-04-01 | 1.030 | 1.040 | 1.020 | 1.040 | 0.999 | 671,600 |
| 2024-03-29 | 1.020 | 1.040 | 1.010 | 1.020 | 0.980 | 223,100 |
| 2024-03-27 | 0.990 | 1.030 | 0.990 | 1.030 | 0.990 | 721,900 |
| 2024-03-26 | 1.000 | 1.000 | 0.985 | 0.990 | 0.951 | 868,000 |
| 2024-03-25 | 1.000 | 1.000 | 0.990 | 0.995 | 0.956 | 310,200 |
| 2024-03-22 | 1.010 | 1.010 | 0.990 | 0.995 | 0.956 | 325,600 |
| 2024-03-21 | 1.000 | 1.020 | 0.995 | 1.000 | 0.961 | 905,700 |
| 2024-03-20 | 1.000 | 1.000 | 0.985 | 0.995 | 0.956 | 479,100 |
| 2024-03-19 | 0.995 | 1.000 | 0.985 | 0.985 | 0.947 | 511,900 |
| 2024-03-18 | 1.010 | 1.010 | 0.990 | 0.990 | 0.951 | 1,612,000 |
| 2024-03-15 | 1.030 | 1.030 | 1.020 | 1.020 | 0.980 | 141,900 |
| 2024-03-14 | 1.020 | 1.040 | 1.020 | 1.030 | 0.990 | 230,600 |
| 2024-03-13 | 1.030 | 1.030 | 1.020 | 1.020 | 0.980 | 188,500 |
| 2024-03-12 | 1.020 | 1.030 | 1.020 | 1.020 | 0.980 | 88,300 |
| 2024-03-11 | 1.040 | 1.040 | 1.030 | 1.030 | 0.990 | 57,800 |
| 2024-03-08 | 1.020 | 1.030 | 1.010 | 1.030 | 0.990 | 110,500 |
| 2024-03-07 | 1.000 | 1.020 | 1.000 | 1.020 | 0.980 | 135,200 |
| 2024-03-06 | 1.020 | 1.020 | 1.000 | 1.000 | 0.961 | 355,900 |
| 2024-03-05 | 1.020 | 1.020 | 1.000 | 1.010 | 0.971 | 2,117,600 |
| 2024-03-04 | 1.020 | 1.030 | 1.020 | 1.020 | 0.980 | 117,400 |
| 2024-03-01 | 1.020 | 1.020 | 1.010 | 1.010 | 0.971 | 217,000 |
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.