Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.915	0.920	0.910	0.910	0.900	71,000
2026-05-01	0.910	0.910	0.910	0.910	0.900	0
2026-04-30	0.915	0.920	0.910	0.910	0.900	57,100
2026-04-29	0.915	0.920	0.915	0.915	0.905	66,000
2026-04-28	0.915	0.920	0.915	0.915	0.905	75,900
2026-04-27	0.915	0.920	0.915	0.920	0.910	57,000
2026-04-24	0.910	0.920	0.905	0.920	0.910	123,500
2026-04-23	0.910	0.920	0.910	0.910	0.900	56,000
2026-04-22	0.915	0.920	0.910	0.910	0.900	71,000
2026-04-21	0.915	0.920	0.910	0.915	0.905	118,600
2026-04-20	0.910	0.915	0.910	0.915	0.905	910,100
2026-04-17	0.910	0.910	0.910	0.910	0.900	697,000
2026-04-16	0.905	0.910	0.905	0.910	0.900	1,072,900
2026-04-15	0.910	0.915	0.905	0.910	0.900	166,800
2026-04-14	0.915	0.920	0.910	0.915	0.905	129,400
2026-04-13	0.900	0.925	0.900	0.920	0.910	467,300
2026-04-10	0.925	0.925	0.905	0.905	0.895	193,500
2026-04-09	0.910	0.930	0.910	0.920	0.910	82,500
2026-04-08	0.920	0.935	0.920	0.935	0.925	61,000
2026-04-07	0.920	0.925	0.915	0.915	0.905	79,500
2026-04-06	0.930	0.930	0.925	0.925	0.915	80,000
2026-04-03	0.905	0.940	0.905	0.940	0.930	803,200
2026-04-02	0.900	0.915	0.895	0.910	0.900	1,078,100
2026-04-01	0.905	0.910	0.900	0.905	0.895	102,300
2026-03-31	0.905	0.905	0.900	0.905	0.895	299,000
2026-03-30	0.915	0.920	0.905	0.905	0.895	152,700
2026-03-27	0.915	0.920	0.910	0.915	0.905	185,000
2026-03-26	0.915	0.920	0.910	0.910	0.900	156,000
2026-03-25	0.920	0.920	0.910	0.910	0.900	194,400
2026-03-24	0.920	0.945	0.915	0.920	0.910	116,800
2026-03-20	0.920	0.920	0.920	0.920	0.910	0
2026-03-19	0.935	0.935	0.920	0.920	0.910	145,700
2026-03-18	0.935	0.935	0.930	0.935	0.925	27,500
2026-03-17	0.935	0.940	0.930	0.935	0.925	80,600
2026-03-16	0.940	0.940	0.935	0.935	0.925	47,000
2026-03-13	0.940	0.940	0.940	0.940	0.930	52,000
2026-03-12	0.940	0.950	0.940	0.945	0.935	59,300
2026-03-11	0.940	0.945	0.935	0.940	0.927	58,500
2026-03-10	0.935	0.940	0.935	0.935	0.922	51,000
2026-03-09	0.940	0.945	0.930	0.935	0.922	247,400
2026-03-06	0.945	0.945	0.935	0.945	0.932	90,600
2026-03-05	0.940	0.955	0.940	0.940	0.927	287,100
2026-03-04	0.945	0.945	0.940	0.940	0.927	90,000
2026-03-03	0.950	0.960	0.950	0.950	0.937	95,100
2026-03-02	0.955	0.960	0.945	0.950	0.937	84,000
2026-02-27	0.945	0.950	0.935	0.950	0.937	385,300
2026-02-26	0.955	0.955	0.945	0.955	0.942	108,000
2026-02-25	0.950	0.955	0.945	0.955	0.942	102,000
2026-02-24	0.955	0.955	0.950	0.955	0.942	67,300
2026-02-23	0.955	0.970	0.955	0.960	0.947	83,000
2026-02-20	0.960	0.965	0.955	0.960	0.947	45,000
2026-02-19	0.950	0.970	0.950	0.960	0.947	242,000
2026-02-16	0.950	0.970	0.950	0.965	0.952	105,500
2026-02-13	0.955	0.980	0.955	0.965	0.952	309,000
2026-02-12	0.960	0.965	0.950	0.950	0.937	166,000
2026-02-11	0.940	0.960	0.940	0.960	0.947	519,000
2026-02-10	0.930	0.940	0.925	0.940	0.927	207,000
2026-02-09	0.925	0.935	0.925	0.935	0.922	121,800
2026-02-06	0.925	0.930	0.920	0.930	0.917	195,900
2026-02-05	0.920	0.930	0.920	0.925	0.912	226,000

← NewerPage 3 of 5 · 256 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.