Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.020	1.030	1.010	1.010	0.971	782,200
2024-02-28	1.030	1.030	1.010	1.020	0.980	304,500
2024-02-27	1.020	1.030	1.010	1.020	0.980	569,200
2024-02-26	1.020	1.030	1.010	1.030	0.990	1,008,400
2024-02-23	1.030	1.030	1.020	1.020	0.980	1,129,300
2024-02-22	1.040	1.060	1.030	1.050	1.009	627,500
2024-02-21	1.050	1.050	1.040	1.040	0.999	60,200
2024-02-20	1.040	1.050	1.040	1.050	1.009	175,200
2024-02-19	1.040	1.050	1.030	1.050	1.009	334,800
2024-02-16	1.070	1.070	1.040	1.060	1.019	122,000
2024-02-15	1.060	1.070	1.040	1.050	1.009	408,100
2024-02-14	1.080	1.080	1.060	1.070	1.028	241,500
2024-02-13	1.080	1.120	1.070	1.090	1.047	579,700
2024-02-09	1.040	1.100	1.040	1.080	1.038	1,031,800
2024-02-08	1.030	1.040	1.030	1.030	0.990	64,400
2024-02-07	1.040	1.050	1.030	1.040	0.999	70,300
2024-02-06	1.030	1.040	1.030	1.040	0.999	66,700
2024-02-05	1.030	1.050	1.030	1.030	0.990	226,400
2024-02-02	1.040	1.040	1.030	1.030	0.990	125,600
2024-01-31	1.040	1.050	1.030	1.030	0.990	162,200
2024-01-30	1.040	1.040	1.030	1.030	0.990	166,300
2024-01-29	1.040	1.040	1.030	1.030	0.990	177,000
2024-01-26	1.030	1.050	1.020	1.040	0.999	302,700
2024-01-24	1.030	1.050	1.020	1.030	0.990	433,400
2024-01-23	1.050	1.050	1.030	1.030	0.990	128,700
2024-01-22	1.040	1.050	1.030	1.050	1.009	383,900
2024-01-19	1.040	1.070	1.040	1.050	1.009	494,500
2024-01-18	1.040	1.040	1.020	1.030	0.990	1,370,300
2024-01-17	1.040	1.040	1.030	1.030	0.990	272,500
2024-01-16	1.050	1.050	1.030	1.050	1.009	444,100
2024-01-15	1.050	1.050	1.050	1.050	1.009	0
2024-01-12	1.050	1.050	1.030	1.050	1.009	643,200
2024-01-11	1.050	1.050	1.040	1.040	0.999	110,200
2024-01-10	1.060	1.060	1.040	1.040	0.999	221,800
2024-01-09	1.050	1.060	1.040	1.060	1.019	297,100
2024-01-08	1.060	1.060	1.040	1.050	1.009	537,200
2024-01-05	1.070	1.080	1.060	1.060	1.019	458,500
2024-01-04	1.070	1.070	1.050	1.070	1.028	442,300
2024-01-03	1.060	1.070	1.050	1.060	1.019	288,500
2024-01-02	1.050	1.060	1.040	1.060	1.019	336,200
2023-12-29	1.040	1.050	1.040	1.050	1.009	85,600
2023-12-28	1.040	1.060	1.040	1.040	0.999	250,700
2023-12-27	1.050	1.050	1.040	1.040	0.999	269,500
2023-12-26	1.040	1.050	1.030	1.030	0.990	218,000
2023-12-22	1.030	1.030	1.020	1.030	0.990	425,800
2023-12-21	1.040	1.040	1.030	1.030	0.990	68,000
2023-12-20	1.020	1.040	1.020	1.030	0.990	181,000
2023-12-19	1.020	1.020	1.010	1.020	0.980	441,300
2023-12-18	1.020	1.030	1.020	1.020	0.980	225,900
2023-12-15	1.050	1.050	1.020	1.020	0.980	151,400
2023-12-14	1.030	1.030	1.020	1.030	0.990	352,700
2023-12-13	1.030	1.030	1.020	1.030	0.990	351,600
2023-12-12	1.050	1.050	1.030	1.030	0.990	22,300
2023-12-11	1.050	1.050	1.030	1.050	1.009	129,100
2023-12-08	1.030	1.050	1.020	1.040	0.999	273,500
2023-12-07	1.030	1.030	1.020	1.030	0.990	384,200
2023-12-06	1.020	1.040	1.000	1.030	0.990	373,000
2023-12-05	1.060	1.060	1.030	1.040	0.995	1,095,000
2023-12-04	1.060	1.060	1.040	1.050	1.004	702,000
2023-12-01	1.040	1.070	1.040	1.060	1.014	567,600

← NewerPage 12 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.