Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.585	0.595	0.585	0.590	0.564	635,600
2022-12-07	0.595	0.600	0.585	0.585	0.559	1,774,500
2022-12-06	0.585	0.600	0.585	0.600	0.574	1,973,800
2022-12-05	0.580	0.590	0.580	0.585	0.559	560,700
2022-12-02	0.600	0.600	0.580	0.585	0.559	1,906,100
2022-12-01	0.595	0.605	0.595	0.595	0.569	3,035,800
2022-11-30	0.585	0.590	0.580	0.590	0.564	640,500
2022-11-29	0.590	0.595	0.585	0.585	0.559	1,252,800
2022-11-25	0.600	0.600	0.590	0.595	0.569	649,200
2022-11-24	0.600	0.605	0.600	0.600	0.574	1,929,100
2022-11-23	0.610	0.610	0.600	0.600	0.574	961,200
2022-11-22	0.590	0.620	0.590	0.605	0.579	6,296,600
2022-11-21	0.580	0.590	0.575	0.590	0.564	1,528,200
2022-11-17	0.585	0.585	0.575	0.585	0.559	912,400
2022-11-16	0.585	0.595	0.580	0.585	0.559	5,121,400
2022-11-15	0.585	0.590	0.580	0.585	0.559	1,154,100
2022-11-14	0.580	0.585	0.570	0.585	0.559	3,195,700
2022-11-11	0.580	0.590	0.570	0.575	0.550	10,380,900
2022-11-10	0.565	0.580	0.560	0.575	0.550	2,022,500
2022-11-09	0.570	0.580	0.560	0.565	0.540	2,698,300
2022-11-08	0.550	0.575	0.550	0.570	0.545	3,864,400
2022-11-07	0.570	0.575	0.550	0.550	0.526	5,812,600
2022-11-04	0.565	0.595	0.565	0.565	0.540	11,979,100
2022-11-03	0.525	0.585	0.525	0.565	0.540	24,079,400
2022-11-02	0.510	0.525	0.510	0.525	0.502	1,897,700
2022-11-01	0.515	0.520	0.510	0.510	0.488	1,575,600
2022-10-31	0.515	0.525	0.515	0.515	0.493	1,128,500
2022-10-28	0.525	0.525	0.515	0.515	0.493	1,726,900
2022-10-27	0.530	0.535	0.525	0.525	0.502	2,278,200
2022-10-26	0.525	0.530	0.520	0.525	0.502	1,018,200
2022-10-25	0.520	0.530	0.520	0.520	0.497	2,699,900
2022-10-21	0.510	0.520	0.510	0.520	0.497	526,000
2022-10-20	0.510	0.515	0.510	0.515	0.493	1,078,400
2022-10-19	0.515	0.515	0.510	0.510	0.488	858,300
2022-10-18	0.520	0.525	0.515	0.515	0.493	2,990,900
2022-10-17	0.515	0.525	0.515	0.520	0.497	4,413,100
2022-10-14	0.520	0.525	0.515	0.515	0.493	5,273,000
2022-10-13	0.510	0.530	0.510	0.515	0.493	5,817,600
2022-10-12	0.510	0.510	0.505	0.510	0.488	1,026,200
2022-10-11	0.510	0.515	0.495	0.515	0.493	3,581,500
2022-10-07	0.505	0.535	0.505	0.515	0.493	11,454,800
2022-10-06	0.510	0.510	0.500	0.505	0.483	1,552,200
2022-10-05	0.510	0.520	0.495	0.505	0.483	5,766,500
2022-10-04	0.490	0.515	0.485	0.510	0.488	4,714,400
2022-10-03	0.485	0.490	0.485	0.490	0.469	508,100
2022-09-30	0.485	0.490	0.480	0.485	0.464	871,200
2022-09-29	0.490	0.490	0.480	0.485	0.464	728,100
2022-09-28	0.485	0.490	0.475	0.480	0.459	1,371,700
2022-09-27	0.480	0.480	0.480	0.480	0.459	1,088,400
2022-09-26	0.475	0.485	0.475	0.485	0.464	380,200
2022-09-23	0.480	0.480	0.475	0.480	0.459	550,200
2022-09-22	0.475	0.485	0.475	0.480	0.459	741,000
2022-09-21	0.475	0.485	0.475	0.485	0.464	313,500
2022-09-20	0.475	0.480	0.475	0.475	0.454	218,700
2022-09-19	0.490	0.490	0.475	0.475	0.454	1,611,000
2022-09-15	0.490	0.495	0.485	0.490	0.469	400,700
2022-09-14	0.485	0.495	0.485	0.495	0.473	762,700
2022-09-13	0.485	0.495	0.485	0.490	0.469	945,000
2022-09-12	0.485	0.495	0.480	0.490	0.469	980,700
2022-09-09	0.480	0.485	0.475	0.480	0.459	659,400

← NewerPage 17 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.