Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.600	0.600	0.600	0.600	0.574	212,900
2023-06-08	0.600	0.605	0.600	0.600	0.574	631,400
2023-06-07	0.610	0.610	0.600	0.600	0.574	1,344,700
2023-06-06	0.620	0.620	0.605	0.610	0.583	496,100
2023-06-02	0.615	0.620	0.610	0.620	0.593	824,900
2023-06-01	0.610	0.620	0.610	0.615	0.588	75,000
2023-05-31	0.605	0.620	0.605	0.610	0.583	257,100
2023-05-30	0.605	0.610	0.600	0.605	0.579	179,100
2023-05-29	0.610	0.610	0.595	0.605	0.579	1,992,000
2023-05-26	0.625	0.625	0.615	0.615	0.588	629,700
2023-05-25	0.625	0.630	0.620	0.620	0.593	2,486,800
2023-05-24	0.620	0.620	0.605	0.620	0.593	723,700
2023-05-23	0.615	0.620	0.615	0.615	0.588	540,600
2023-05-22	0.620	0.620	0.615	0.620	0.593	880,900
2023-05-19	0.615	0.620	0.605	0.620	0.593	640,100
2023-05-18	0.615	0.620	0.610	0.620	0.593	268,300
2023-05-17	0.615	0.635	0.615	0.615	0.588	1,941,500
2023-05-16	0.610	0.620	0.600	0.615	0.588	1,394,200
2023-05-15	0.605	0.615	0.595	0.610	0.583	1,598,400
2023-05-12	0.610	0.610	0.605	0.605	0.579	136,600
2023-05-11	0.605	0.615	0.605	0.615	0.588	531,000
2023-05-10	0.600	0.610	0.600	0.600	0.574	314,100
2023-05-09	0.600	0.605	0.600	0.600	0.574	267,100
2023-05-08	0.600	0.610	0.600	0.605	0.579	401,800
2023-05-05	0.595	0.600	0.595	0.600	0.574	1,249,700
2023-05-03	0.610	0.615	0.585	0.590	0.564	4,409,800
2023-05-02	0.620	0.625	0.605	0.615	0.588	2,962,300
2023-04-28	0.635	0.635	0.615	0.625	0.598	2,275,100
2023-04-27	0.635	0.650	0.630	0.635	0.607	3,442,700
2023-04-26	0.605	0.650	0.605	0.635	0.607	7,309,200
2023-04-25	0.600	0.610	0.600	0.605	0.579	985,600
2023-04-20	0.600	0.605	0.595	0.605	0.579	351,100
2023-04-19	0.610	0.610	0.600	0.600	0.574	338,100
2023-04-18	0.600	0.610	0.595	0.610	0.583	666,100
2023-04-17	0.605	0.605	0.595	0.600	0.574	553,500
2023-04-14	0.610	0.615	0.605	0.610	0.583	116,800
2023-04-13	0.620	0.620	0.605	0.605	0.579	621,200
2023-04-12	0.615	0.620	0.610	0.620	0.593	800,600
2023-04-11	0.595	0.620	0.595	0.615	0.588	1,560,200
2023-04-10	0.595	0.595	0.595	0.595	0.569	772,900
2023-04-07	0.600	0.605	0.595	0.595	0.569	809,300
2023-04-06	0.600	0.605	0.590	0.605	0.579	1,267,500
2023-04-05	0.595	0.610	0.595	0.600	0.574	2,210,500
2023-04-04	0.590	0.605	0.590	0.595	0.569	3,313,100
2023-04-03	0.590	0.590	0.580	0.585	0.559	2,843,100
2023-03-31	0.565	0.600	0.565	0.595	0.569	12,144,800
2023-03-30	0.550	0.570	0.545	0.565	0.540	3,110,300
2023-03-29	0.545	0.550	0.540	0.550	0.526	1,240,800
2023-03-28	0.540	0.545	0.535	0.545	0.521	466,000
2023-03-27	0.545	0.545	0.535	0.540	0.516	418,600
2023-03-24	0.535	0.550	0.530	0.540	0.516	565,200
2023-03-23	0.535	0.540	0.530	0.530	0.507	171,000
2023-03-22	0.535	0.540	0.530	0.530	0.507	197,300
2023-03-21	0.530	0.535	0.530	0.535	0.512	207,200
2023-03-20	0.540	0.540	0.530	0.535	0.512	152,000
2023-03-17	0.540	0.540	0.530	0.535	0.512	90,900
2023-03-16	0.530	0.530	0.530	0.530	0.507	238,700
2023-03-15	0.535	0.540	0.535	0.535	0.512	4,216,800
2023-03-14	0.540	0.540	0.530	0.530	0.507	570,200
2023-03-13	0.550	0.550	0.540	0.550	0.526	342,000

← NewerPage 15 of 19 · 1,127 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.