Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.910	0.915	0.905	0.905	0.900	68,800
2026-07-23	0.910	0.910	0.905	0.905	0.900	130,500
2026-07-22	0.910	0.915	0.905	0.905	0.900	173,100
2026-07-21	0.910	0.915	0.905	0.905	0.900	83,500
2026-07-20	0.910	0.920	0.905	0.910	0.905	115,300
2026-07-17	0.910	0.910	0.910	0.910	0.905	30,000
2026-07-16	0.910	0.910	0.905	0.905	0.895	89,600
2026-07-15	0.905	0.910	0.905	0.905	0.895	43,500
2026-07-14	0.910	0.910	0.910	0.910	0.900	43,000
2026-07-13	0.910	0.910	0.905	0.905	0.895	47,300
2026-07-10	0.905	0.910	0.905	0.905	0.895	41,200
2026-07-09	0.905	0.910	0.905	0.905	0.895	95,600
2026-07-08	0.910	0.915	0.900	0.900	0.890	845,700
2026-07-07	0.910	0.910	0.910	0.910	0.900	80,400
2026-07-06	0.910	0.915	0.910	0.915	0.905	111,000
2026-07-03	0.910	0.910	0.905	0.910	0.900	115,500
2026-07-02	0.910	0.915	0.910	0.910	0.900	45,000
2026-07-01	0.915	0.915	0.910	0.910	0.900	205,100
2026-06-30	0.915	0.915	0.910	0.910	0.900	114,700
2026-06-29	0.915	0.920	0.915	0.915	0.905	80,000
2026-06-26	0.910	0.920	0.910	0.920	0.910	202,700
2026-06-25	0.915	0.920	0.905	0.915	0.905	295,600
2026-06-24	0.910	0.920	0.910	0.920	0.910	160,100
2026-06-23	0.915	0.915	0.910	0.910	0.900	150,100
2026-06-22	0.910	0.915	0.910	0.915	0.905	140,400
2026-06-19	0.915	0.920	0.915	0.920	0.910	113,000
2026-06-18	0.920	0.920	0.920	0.920	0.910	78,400
2026-06-17	0.920	0.920	0.920	0.920	0.910	0
2026-06-16	0.920	0.925	0.915	0.920	0.910	151,100
2026-06-15	0.920	0.925	0.920	0.920	0.910	75,600
2026-06-12	0.920	0.925	0.915	0.925	0.915	105,300
2026-06-11	0.920	0.920	0.920	0.920	0.910	68,100
2026-06-10	0.920	0.930	0.915	0.925	0.915	213,400
2026-06-09	0.925	0.930	0.925	0.930	0.920	101,900
2026-06-08	0.925	0.930	0.925	0.930	0.920	81,500
2026-06-05	0.925	0.935	0.925	0.930	0.920	171,300
2026-06-04	0.935	0.940	0.925	0.925	0.915	201,600
2026-06-03	0.935	0.940	0.935	0.935	0.925	87,500
2026-06-02	0.940	0.940	0.940	0.940	0.930	0
2026-06-01	0.940	0.940	0.940	0.940	0.930	0
2026-05-29	0.935	0.940	0.935	0.940	0.930	497,600
2026-05-28	0.920	0.940	0.920	0.935	0.925	655,200
2026-05-27	0.920	0.920	0.920	0.920	0.910	0
2026-05-26	0.905	0.920	0.905	0.920	0.910	445,400
2026-05-25	0.905	0.915	0.905	0.905	0.895	220,300
2026-05-22	0.910	0.910	0.905	0.905	0.895	133,000
2026-05-21	0.905	0.910	0.905	0.910	0.900	130,200
2026-05-20	0.910	0.910	0.900	0.905	0.895	297,300
2026-05-19	0.905	0.910	0.905	0.905	0.895	127,000
2026-05-18	0.905	0.910	0.905	0.905	0.895	54,600
2026-05-15	0.915	0.915	0.905	0.905	0.895	148,200
2026-05-14	0.925	0.930	0.910	0.915	0.905	675,800
2026-05-13	0.910	0.915	0.910	0.910	0.900	142,000
2026-05-12	0.915	0.920	0.910	0.910	0.900	234,100
2026-05-11	0.910	0.915	0.910	0.910	0.900	112,000
2026-05-08	0.915	0.920	0.915	0.915	0.905	106,100
2026-05-07	0.910	0.915	0.910	0.915	0.905	131,800
2026-05-06	0.915	0.920	0.915	0.915	0.905	92,000
2026-05-05	0.915	0.920	0.910	0.915	0.905	85,900
2026-05-04	0.915	0.920	0.910	0.910	0.900	71,000

← NewerPage 2 of 5 · 255 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.