Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.545	0.545	0.540	0.545	0.521	225,100
2023-03-09	0.545	0.545	0.535	0.545	0.521	1,529,800
2023-03-08	0.540	0.540	0.535	0.535	0.512	193,200
2023-03-07	0.545	0.545	0.540	0.540	0.516	352,400
2023-03-06	0.550	0.550	0.545	0.545	0.521	867,000
2023-03-03	0.540	0.555	0.535	0.555	0.531	2,206,200
2023-03-02	0.535	0.540	0.530	0.540	0.516	1,716,100
2023-03-01	0.520	0.530	0.520	0.530	0.507	604,900
2023-02-28	0.530	0.530	0.520	0.520	0.497	789,400
2023-02-27	0.535	0.535	0.525	0.530	0.507	697,300
2023-02-24	0.535	0.535	0.530	0.530	0.507	1,640,300
2023-02-23	0.550	0.555	0.535	0.545	0.521	4,985,300
2023-02-22	0.550	0.550	0.545	0.545	0.521	260,000
2023-02-21	0.560	0.560	0.550	0.550	0.526	301,600
2023-02-20	0.560	0.560	0.550	0.555	0.531	650,800
2023-02-17	0.545	0.560	0.545	0.560	0.536	1,055,500
2023-02-16	0.550	0.555	0.545	0.550	0.526	1,211,600
2023-02-15	0.555	0.560	0.550	0.550	0.526	998,500
2023-02-14	0.545	0.560	0.545	0.560	0.536	2,300,800
2023-02-13	0.530	0.545	0.530	0.545	0.521	1,357,800
2023-02-10	0.525	0.530	0.520	0.530	0.507	535,600
2023-02-09	0.525	0.525	0.515	0.525	0.502	892,600
2023-02-08	0.540	0.540	0.515	0.525	0.502	4,373,900
2023-02-07	0.545	0.545	0.535	0.540	0.516	786,700
2023-02-03	0.555	0.560	0.530	0.545	0.521	2,467,200
2023-02-02	0.560	0.565	0.555	0.555	0.531	378,200
2023-01-31	0.555	0.565	0.550	0.560	0.536	239,500
2023-01-30	0.550	0.570	0.550	0.555	0.531	1,305,900
2023-01-27	0.550	0.550	0.545	0.550	0.526	1,143,700
2023-01-26	0.550	0.555	0.540	0.550	0.526	1,519,600
2023-01-25	0.560	0.560	0.550	0.550	0.526	911,400
2023-01-20	0.560	0.560	0.550	0.555	0.531	303,200
2023-01-19	0.560	0.560	0.550	0.555	0.531	215,900
2023-01-18	0.555	0.555	0.550	0.555	0.531	540,000
2023-01-17	0.555	0.560	0.555	0.555	0.531	473,100
2023-01-16	0.565	0.565	0.555	0.560	0.536	515,000
2023-01-13	0.555	0.570	0.555	0.565	0.540	1,016,600
2023-01-12	0.560	0.560	0.555	0.555	0.531	1,749,400
2023-01-11	0.565	0.570	0.555	0.560	0.536	970,000
2023-01-10	0.560	0.570	0.555	0.570	0.545	606,700
2023-01-09	0.560	0.560	0.555	0.560	0.536	930,400
2023-01-06	0.565	0.570	0.560	0.560	0.536	714,900
2023-01-05	0.580	0.585	0.565	0.570	0.545	1,591,500
2023-01-04	0.585	0.585	0.575	0.580	0.555	3,032,500
2023-01-03	0.565	0.595	0.565	0.590	0.564	2,400,800
2022-12-30	0.575	0.580	0.565	0.565	0.540	1,241,900
2022-12-29	0.560	0.575	0.560	0.575	0.550	880,700
2022-12-28	0.555	0.560	0.555	0.560	0.536	358,800
2022-12-27	0.560	0.565	0.555	0.555	0.531	659,400
2022-12-23	0.560	0.565	0.555	0.560	0.536	294,200
2022-12-22	0.560	0.565	0.555	0.560	0.536	372,200
2022-12-21	0.560	0.565	0.555	0.560	0.536	1,836,000
2022-12-20	0.555	0.570	0.555	0.565	0.540	618,100
2022-12-19	0.565	0.565	0.555	0.560	0.536	758,900
2022-12-16	0.565	0.565	0.560	0.565	0.540	496,500
2022-12-15	0.565	0.575	0.560	0.570	0.545	862,800
2022-12-14	0.575	0.580	0.565	0.565	0.540	810,800
2022-12-13	0.590	0.590	0.540	0.575	0.550	4,627,800
2022-12-12	0.590	0.595	0.585	0.590	0.564	915,800
2022-12-09	0.590	0.600	0.590	0.600	0.574	1,823,700

← NewerPage 16 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.