Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.030	1.040	1.030	1.040	0.995	108,800
2023-11-29	1.040	1.040	1.030	1.030	0.985	310,000
2023-11-28	1.040	1.040	1.030	1.040	0.995	691,800
2023-11-27	1.050	1.050	1.030	1.030	0.985	645,600
2023-11-24	1.070	1.070	1.040	1.050	1.004	804,200
2023-11-23	1.080	1.100	1.050	1.050	1.004	811,600
2023-11-22	1.060	1.120	1.060	1.070	1.023	2,404,100
2023-11-21	1.050	1.070	1.050	1.070	1.023	763,800
2023-11-20	1.060	1.060	1.050	1.060	1.014	349,500
2023-11-17	1.020	1.060	1.020	1.060	1.014	2,783,600
2023-11-16	1.010	1.010	1.000	1.010	0.966	260,500
2023-11-15	1.020	1.030	1.000	1.020	0.975	437,000
2023-11-14	1.000	1.000	0.990	0.995	0.952	337,500
2023-11-10	1.000	1.020	1.000	1.000	0.956	345,500
2023-11-09	1.020	1.020	1.000	1.000	0.956	452,400
2023-11-08	1.020	1.030	1.020	1.020	0.975	275,200
2023-11-07	1.030	1.040	1.020	1.020	0.975	405,000
2023-11-06	1.030	1.040	1.020	1.030	0.985	530,700
2023-11-03	1.010	1.030	1.010	1.030	0.985	1,157,200
2023-11-02	1.010	1.020	1.010	1.020	0.975	707,100
2023-11-01	0.995	1.020	0.995	1.010	0.966	933,600
2023-10-31	1.000	1.000	0.995	1.000	0.956	503,300
2023-10-30	0.995	1.030	0.995	1.000	0.956	1,200,300
2023-10-27	1.000	1.000	0.990	0.995	0.952	444,300
2023-10-26	1.000	1.000	0.995	1.000	0.956	228,800
2023-10-25	1.000	1.010	0.990	1.000	0.956	858,200
2023-10-24	0.980	1.000	0.975	1.000	0.956	1,670,000
2023-10-23	0.980	0.980	0.975	0.975	0.932	314,400
2023-10-20	0.975	0.990	0.970	0.975	0.932	694,400
2023-10-19	0.970	0.980	0.965	0.975	0.932	388,500
2023-10-18	0.970	0.970	0.965	0.965	0.923	222,500
2023-10-17	0.965	0.970	0.965	0.970	0.928	107,900
2023-10-16	0.970	0.970	0.965	0.965	0.923	415,700
2023-10-13	0.980	0.980	0.965	0.970	0.928	34,900
2023-10-12	0.965	0.980	0.965	0.980	0.937	76,500
2023-10-11	0.970	0.980	0.965	0.975	0.932	181,800
2023-10-10	0.970	0.970	0.965	0.965	0.923	133,600
2023-10-09	0.985	0.985	0.965	0.965	0.923	128,900
2023-10-06	0.970	0.990	0.965	0.985	0.942	753,500
2023-10-05	0.965	0.970	0.960	0.970	0.928	470,800
2023-10-04	0.960	0.965	0.955	0.965	0.923	781,700
2023-10-03	0.960	0.965	0.955	0.955	0.913	779,100
2023-10-02	0.965	0.970	0.955	0.965	0.923	917,100
2023-09-29	0.980	0.980	0.960	0.965	0.923	1,948,700
2023-09-27	0.980	1.000	0.960	0.980	0.937	1,834,200
2023-09-26	1.000	1.020	0.980	0.990	0.947	1,502,100
2023-09-25	1.010	1.040	1.000	1.000	0.956	2,601,300
2023-09-22	0.985	0.985	0.980	0.980	0.937	374,300
2023-09-21	0.980	1.000	0.980	0.985	0.942	132,000
2023-09-20	0.985	0.990	0.980	0.980	0.937	321,800
2023-09-19	0.985	1.000	0.985	0.990	0.947	94,500
2023-09-18	0.995	0.995	0.985	0.995	0.952	203,100
2023-09-15	0.995	1.000	0.995	1.000	0.956	1,100,300
2023-09-14	0.995	1.020	0.995	0.995	0.952	358,500
2023-09-13	0.990	1.000	0.985	0.995	0.952	2,041,400
2023-09-12	0.995	1.000	0.970	1.000	0.956	3,838,400
2023-09-11	1.000	1.000	0.985	0.995	0.952	317,500
2023-09-08	1.000	1.010	1.000	1.000	0.956	228,500
2023-09-07	1.000	1.010	0.990	1.000	0.956	648,700
2023-09-06	0.980	0.995	0.980	0.995	0.952	369,100

← NewerPage 13 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.