Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.930	0.935	0.930	0.935	0.912	190,000
2025-08-15	0.935	0.940	0.935	0.940	0.917	21,000
2025-08-14	0.935	0.935	0.935	0.935	0.912	1,000
2025-08-13	0.935	0.935	0.935	0.935	0.912	21,000
2025-08-12	0.935	0.940	0.930	0.935	0.912	28,900
2025-08-11	0.930	0.940	0.930	0.930	0.907	136,100
2025-08-08	0.935	0.940	0.935	0.940	0.917	7,000
2025-08-07	0.935	0.940	0.930	0.935	0.912	81,000
2025-08-06	0.935	0.940	0.935	0.940	0.917	96,000
2025-08-05	0.935	0.940	0.930	0.940	0.917	323,000
2025-08-04	0.945	0.945	0.940	0.940	0.917	67,000
2025-08-01	0.940	0.945	0.940	0.945	0.922	31,000
2025-07-31	0.940	0.945	0.940	0.940	0.917	170,200
2025-07-30	0.945	0.945	0.940	0.940	0.917	24,000
2025-07-29	0.945	0.945	0.945	0.945	0.922	30,000
2025-07-28	0.945	0.945	0.940	0.945	0.922	61,000
2025-07-25	0.945	0.950	0.945	0.950	0.927	107,100
2025-07-24	0.945	0.945	0.940	0.940	0.917	86,100
2025-07-23	0.945	0.945	0.940	0.940	0.917	41,000
2025-07-22	0.945	0.945	0.945	0.945	0.922	0
2025-07-21	0.945	0.950	0.945	0.945	0.922	59,500
2025-07-18	0.950	0.950	0.945	0.950	0.927	41,100
2025-07-17	0.950	0.950	0.945	0.945	0.922	75,200
2025-07-16	0.950	0.955	0.945	0.950	0.927	87,000
2025-07-15	0.945	0.955	0.945	0.950	0.927	31,100
2025-07-14	0.950	0.950	0.945	0.945	0.922	53,500
2025-07-11	0.950	0.955	0.950	0.950	0.927	79,900
2025-07-10	0.950	0.955	0.950	0.950	0.927	28,300
2025-07-09	0.955	0.955	0.950	0.950	0.927	74,100
2025-07-08	0.950	0.960	0.950	0.955	0.932	62,300
2025-07-07	0.955	0.960	0.950	0.960	0.937	49,100
2025-07-04	0.955	0.960	0.955	0.955	0.932	76,000
2025-07-03	0.950	0.960	0.950	0.950	0.927	147,000
2025-07-02	0.960	0.960	0.950	0.950	0.927	57,700
2025-07-01	0.960	0.965	0.950	0.960	0.937	123,100
2025-06-30	0.955	0.960	0.955	0.960	0.937	65,700
2025-06-26	0.960	0.965	0.960	0.965	0.941	41,300
2025-06-25	0.960	0.970	0.960	0.965	0.941	48,500
2025-06-24	0.960	0.965	0.955	0.960	0.937	2,048,300
2025-06-23	0.960	0.960	0.955	0.960	0.937	1,768,600
2025-06-20	0.965	0.970	0.960	0.960	0.937	4,632,000
2025-06-19	0.970	0.970	0.965	0.965	0.941	102,400
2025-06-18	0.965	0.975	0.965	0.965	0.941	98,300
2025-06-17	0.975	0.980	0.965	0.965	0.941	244,600
2025-06-16	0.975	0.975	0.970	0.975	0.951	149,900
2025-06-13	0.980	0.980	0.975	0.975	0.951	278,000
2025-06-12	0.955	1.000	0.955	0.980	0.956	1,067,300
2025-06-11	0.955	0.960	0.950	0.960	0.932	165,600
2025-06-10	0.950	0.955	0.950	0.955	0.927	18,100
2025-06-09	0.950	0.955	0.950	0.955	0.927	82,000
2025-06-06	0.945	0.945	0.945	0.945	0.917	150,900
2025-06-05	0.945	0.955	0.945	0.955	0.927	16,900
2025-06-04	0.935	0.950	0.935	0.950	0.922	143,900
2025-06-03	0.935	0.940	0.930	0.935	0.907	93,600
2025-05-30	0.940	0.940	0.930	0.935	0.907	365,700
2025-05-29	0.945	0.945	0.935	0.940	0.912	407,100
2025-05-28	0.945	0.950	0.945	0.950	0.922	69,700
2025-05-27	0.945	0.950	0.940	0.945	0.917	526,500
2025-05-26	0.945	0.945	0.945	0.945	0.917	35,300
2025-05-23	0.950	0.950	0.945	0.945	0.917	12,500

← NewerPage 6 of 19 · 1,126 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.