Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.455	0.465	0.455	0.460	0.440	873,100
2022-06-13	0.470	0.470	0.455	0.455	0.435	1,818,300
2022-06-10	0.460	0.470	0.455	0.465	0.445	939,000
2022-06-09	0.465	0.470	0.455	0.460	0.440	2,197,500
2022-06-08	0.460	0.470	0.460	0.465	0.445	1,188,400
2022-06-07	0.470	0.470	0.455	0.460	0.440	2,919,200
2022-06-03	0.465	0.480	0.460	0.475	0.454	2,818,000
2022-06-02	0.465	0.470	0.460	0.465	0.445	1,043,900
2022-06-01	0.455	0.470	0.455	0.465	0.445	1,757,000
2022-05-31	0.455	0.460	0.450	0.455	0.435	2,816,700
2022-05-30	0.470	0.470	0.430	0.455	0.435	6,770,400
2022-05-27	0.465	0.480	0.465	0.470	0.449	5,561,500
2022-05-26	0.505	0.510	0.460	0.465	0.445	10,533,400
2022-05-25	0.505	0.510	0.500	0.505	0.483	7,741,500
2022-05-24	0.515	0.515	0.505	0.505	0.483	3,562,400
2022-05-23	0.515	0.515	0.510	0.515	0.493	1,165,900
2022-05-20	0.515	0.520	0.510	0.510	0.488	6,669,600
2022-05-19	0.510	0.515	0.510	0.510	0.488	2,306,100
2022-05-18	0.515	0.520	0.510	0.515	0.493	4,589,500
2022-05-17	0.525	0.525	0.510	0.510	0.488	13,034,900
2022-05-13	0.520	0.525	0.515	0.525	0.502	9,139,600
2022-05-12	0.525	0.530	0.515	0.515	0.493	6,856,100
2022-05-11	0.515	0.535	0.515	0.525	0.502	7,264,200
2022-05-10	0.515	0.525	0.515	0.515	0.493	3,592,100
2022-05-09	0.525	0.530	0.520	0.520	0.497	6,438,700
2022-05-06	0.520	0.530	0.520	0.525	0.502	6,694,200
2022-05-05	0.530	0.535	0.520	0.525	0.502	6,226,700
2022-04-29	0.530	0.540	0.525	0.530	0.507	7,117,000
2022-04-28	0.535	0.545	0.525	0.530	0.507	20,460,700
2022-04-27	0.530	0.545	0.530	0.540	0.516	8,045,700
2022-04-26	0.535	0.545	0.525	0.540	0.516	8,893,500
2022-04-25	0.535	0.545	0.515	0.530	0.507	30,616,200
2022-04-22	0.530	0.550	0.530	0.545	0.521	22,471,100
2022-04-21	0.520	0.545	0.520	0.540	0.516	19,663,900
2022-04-20	0.545	0.555	0.510	0.520	0.497	48,077,300
2022-04-18	0.515	0.545	0.510	0.540	0.516	31,139,900
2022-04-15	0.515	0.530	0.505	0.520	0.497	39,571,300
2022-04-14	0.485	0.525	0.485	0.525	0.502	108,886,600
2022-04-13	0.470	0.495	0.465	0.485	0.464	53,592,600
2022-04-12	0.460	0.470	0.460	0.470	0.449	9,330,000
2022-04-11	0.475	0.485	0.460	0.460	0.440	20,324,100
2022-04-08	0.470	0.480	0.465	0.470	0.449	25,435,900
2022-04-07	0.465	0.475	0.450	0.465	0.445	19,235,000
2022-04-06	0.495	0.510	0.455	0.465	0.445	58,831,700
2022-04-05	0.465	0.500	0.460	0.495	0.473	95,024,400
2022-04-04	0.400	0.480	0.400	0.460	0.440	135,428,000
2022-04-01	0.390	0.400	0.370	0.395	0.378	202,302,400

← NewerPage 19 of 19 · 1,127 trading days

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.