Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.480	0.480	0.480	0.480	0.459	440,100
2022-09-07	0.480	0.485	0.475	0.480	0.459	1,193,300
2022-09-06	0.480	0.485	0.480	0.480	0.459	194,000
2022-09-05	0.480	0.480	0.475	0.480	0.459	552,600
2022-09-02	0.485	0.495	0.480	0.480	0.459	992,900
2022-09-01	0.500	0.500	0.480	0.485	0.464	3,367,000
2022-08-30	0.470	0.500	0.470	0.495	0.473	2,459,500
2022-08-29	0.470	0.495	0.470	0.485	0.464	2,174,100
2022-08-26	0.475	0.480	0.465	0.480	0.459	4,968,400
2022-08-25	0.500	0.515	0.485	0.495	0.473	6,268,400
2022-08-24	0.455	0.490	0.455	0.490	0.469	2,060,700
2022-08-23	0.445	0.460	0.445	0.450	0.430	1,665,800
2022-08-22	0.460	0.460	0.445	0.445	0.426	1,186,400
2022-08-19	0.460	0.465	0.460	0.465	0.445	840,800
2022-08-18	0.455	0.470	0.455	0.460	0.440	2,856,400
2022-08-17	0.450	0.455	0.445	0.455	0.435	1,397,300
2022-08-16	0.455	0.455	0.445	0.450	0.430	2,505,500
2022-08-15	0.465	0.465	0.455	0.455	0.435	3,102,700
2022-08-12	0.475	0.475	0.470	0.470	0.449	421,600
2022-08-11	0.475	0.480	0.475	0.475	0.454	1,038,700
2022-08-10	0.475	0.475	0.470	0.470	0.449	493,400
2022-08-09	0.475	0.480	0.470	0.470	0.449	1,046,000
2022-08-08	0.480	0.480	0.475	0.475	0.454	753,900
2022-08-05	0.480	0.480	0.475	0.480	0.459	615,900
2022-08-04	0.480	0.480	0.475	0.480	0.459	1,577,400
2022-08-03	0.475	0.485	0.475	0.480	0.459	276,300
2022-08-02	0.485	0.485	0.475	0.475	0.454	1,861,500
2022-08-01	0.485	0.490	0.480	0.490	0.469	700,600
2022-07-29	0.490	0.490	0.480	0.485	0.464	848,600
2022-07-28	0.490	0.495	0.480	0.490	0.469	607,200
2022-07-27	0.490	0.490	0.485	0.485	0.464	335,700
2022-07-26	0.480	0.490	0.480	0.485	0.464	880,100
2022-07-25	0.485	0.490	0.480	0.480	0.459	682,800
2022-07-22	0.490	0.495	0.485	0.485	0.464	445,100
2022-07-21	0.485	0.495	0.485	0.490	0.469	818,600
2022-07-20	0.490	0.500	0.485	0.485	0.464	2,402,400
2022-07-19	0.490	0.490	0.480	0.485	0.464	257,500
2022-07-18	0.480	0.490	0.480	0.490	0.469	411,600
2022-07-15	0.480	0.485	0.480	0.485	0.464	939,800
2022-07-14	0.480	0.490	0.475	0.475	0.454	406,000
2022-07-13	0.480	0.485	0.475	0.475	0.454	968,100
2022-07-12	0.490	0.490	0.480	0.485	0.464	314,500
2022-07-08	0.495	0.495	0.485	0.490	0.469	215,000
2022-07-07	0.480	0.505	0.475	0.490	0.469	1,588,100
2022-07-06	0.480	0.485	0.470	0.480	0.459	1,173,000
2022-07-05	0.490	0.495	0.475	0.475	0.454	1,269,700
2022-07-04	0.505	0.520	0.490	0.490	0.469	3,185,400
2022-07-01	0.480	0.505	0.480	0.500	0.478	3,548,800
2022-06-30	0.475	0.490	0.475	0.480	0.459	2,429,500
2022-06-29	0.475	0.480	0.470	0.470	0.449	355,700
2022-06-28	0.480	0.485	0.470	0.475	0.454	556,800
2022-06-27	0.480	0.485	0.470	0.470	0.449	579,600
2022-06-24	0.475	0.490	0.475	0.480	0.459	1,311,700
2022-06-23	0.480	0.485	0.465	0.475	0.454	815,400
2022-06-22	0.470	0.485	0.465	0.480	0.459	2,477,000
2022-06-21	0.460	0.470	0.455	0.465	0.445	1,074,600
2022-06-20	0.460	0.460	0.450	0.455	0.435	512,600
2022-06-17	0.450	0.460	0.450	0.460	0.440	1,530,400
2022-06-16	0.450	0.460	0.450	0.450	0.430	894,800
2022-06-15	0.455	0.460	0.450	0.450	0.430	3,791,900

← NewerPage 18 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.