Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.980	0.985	0.970	0.980	0.937	787,800
2023-09-04	0.970	0.990	0.970	0.980	0.937	1,302,400
2023-09-01	1.030	1.040	0.965	0.970	0.928	8,384,400
2023-08-30	1.050	1.050	1.030	1.030	0.985	1,180,200
2023-08-29	1.050	1.050	1.040	1.050	1.004	357,400
2023-08-28	1.060	1.060	1.040	1.050	1.004	465,900
2023-08-25	1.050	1.060	1.040	1.060	1.014	477,300
2023-08-24	1.050	1.050	1.040	1.050	1.004	531,300
2023-08-23	1.040	1.060	1.030	1.050	1.004	3,027,600
2023-08-22	1.030	1.060	1.030	1.040	0.995	3,148,700
2023-08-21	1.020	1.030	1.010	1.020	0.975	3,752,000
2023-08-18	1.020	1.030	1.010	1.020	0.975	322,200
2023-08-17	1.020	1.040	1.010	1.030	0.985	1,922,600
2023-08-16	1.010	1.020	1.010	1.020	0.975	1,394,500
2023-08-15	1.020	1.040	1.010	1.020	0.975	4,453,400
2023-08-14	1.010	1.030	1.010	1.020	0.975	597,700
2023-08-11	1.060	1.070	1.010	1.010	0.966	7,868,800
2023-08-10	1.020	1.080	1.020	1.070	1.023	5,612,200
2023-08-09	1.020	1.040	1.010	1.020	0.975	2,337,800
2023-08-08	1.030	1.040	1.020	1.030	0.985	3,182,600
2023-08-07	1.010	1.030	1.000	1.030	0.985	1,284,800
2023-08-04	0.990	1.010	0.990	1.000	0.956	786,700
2023-08-03	0.995	1.010	0.985	0.990	0.947	1,557,600
2023-08-02	0.995	1.030	0.985	0.995	0.952	7,779,600
2023-08-01	1.040	1.040	0.985	0.995	0.952	4,486,000
2023-07-31	1.080	1.090	1.030	1.050	1.004	5,080,600
2023-07-28	1.000	1.080	1.000	1.080	1.033	6,741,200
2023-07-27	0.985	1.040	0.985	1.000	0.956	4,340,200
2023-07-26	0.980	0.995	0.980	0.980	0.937	671,600
2023-07-25	0.975	0.990	0.970	0.980	0.937	845,800
2023-07-24	0.995	0.995	0.970	0.975	0.932	3,059,900
2023-07-21	0.990	1.010	0.985	0.995	0.952	2,487,600
2023-07-20	0.990	1.010	0.980	0.985	0.942	1,775,800
2023-07-18	0.965	1.040	0.965	0.985	0.942	7,433,800
2023-07-17	0.980	0.990	0.965	0.965	0.923	1,403,400
2023-07-14	0.995	1.010	0.955	0.980	0.937	2,312,800
2023-07-13	1.010	1.010	0.985	0.995	0.952	1,486,400
2023-07-12	0.970	1.030	0.970	1.000	0.956	2,062,600
2023-07-11	1.020	1.030	0.980	1.000	0.956	3,780,100
2023-07-10	0.935	1.020	0.935	1.010	0.966	9,397,000
2023-07-07	0.970	1.000	0.905	0.935	0.894	15,662,600
2023-07-06	0.895	1.100	0.890	0.955	0.913	33,789,200
2023-07-05	0.795	0.900	0.790	0.880	0.842	8,360,500
2023-07-04	0.755	0.800	0.755	0.790	0.755	6,421,500
2023-07-03	0.710	0.755	0.700	0.755	0.722	2,811,600
2023-06-30	0.700	0.705	0.695	0.700	0.669	624,300
2023-06-28	0.665	0.715	0.660	0.710	0.679	3,699,100
2023-06-27	0.660	0.665	0.605	0.660	0.631	8,203,400
2023-06-26	0.660	0.680	0.660	0.665	0.636	1,257,300
2023-06-23	0.650	0.675	0.650	0.660	0.631	1,670,100
2023-06-22	0.645	0.650	0.640	0.650	0.622	430,600
2023-06-21	0.650	0.650	0.645	0.645	0.617	254,800
2023-06-20	0.650	0.660	0.650	0.650	0.622	491,700
2023-06-19	0.640	0.655	0.640	0.650	0.622	567,700
2023-06-16	0.645	0.680	0.640	0.640	0.612	3,085,700
2023-06-15	0.610	0.645	0.610	0.645	0.617	3,698,200
2023-06-14	0.605	0.610	0.605	0.610	0.583	128,200
2023-06-13	0.605	0.610	0.600	0.605	0.579	1,589,300
2023-06-12	0.600	0.605	0.600	0.600	0.574	1,278,100
2023-06-09	0.600	0.600	0.600	0.600	0.574	212,900

← NewerPage 14 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.