Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.945	0.950	0.940	0.940	0.912	639,000
2025-05-21	0.950	0.955	0.945	0.950	0.922	365,000
2025-05-20	0.950	0.950	0.945	0.950	0.922	233,400
2025-05-19	0.950	0.960	0.950	0.950	0.922	370,100
2025-05-16	0.950	0.960	0.950	0.950	0.922	564,200
2025-05-15	0.950	0.965	0.945	0.950	0.922	1,250,200
2025-05-14	0.945	0.950	0.945	0.950	0.922	554,300
2025-05-13	0.950	0.955	0.950	0.950	0.922	152,500
2025-05-09	0.955	0.965	0.945	0.950	0.922	1,299,900
2025-05-08	0.950	0.960	0.950	0.955	0.927	412,300
2025-05-07	0.960	0.960	0.950	0.950	0.922	375,600
2025-05-06	0.965	0.970	0.950	0.955	0.927	988,700
2025-05-05	0.965	0.975	0.955	0.960	0.932	203,800
2025-05-02	0.960	0.970	0.955	0.960	0.932	98,100
2025-04-30	0.965	0.965	0.950	0.955	0.927	269,600
2025-04-29	0.970	0.975	0.950	0.965	0.937	764,300
2025-04-28	0.975	0.975	0.960	0.975	0.946	100,900
2025-04-25	0.985	1.000	0.975	0.975	0.946	958,100
2025-04-24	0.975	0.995	0.965	0.970	0.941	1,381,000
2025-04-23	0.975	0.975	0.965	0.965	0.937	112,500
2025-04-22	0.965	0.975	0.960	0.965	0.937	229,900
2025-04-21	0.965	0.985	0.950	0.960	0.932	1,238,500
2025-04-18	0.960	0.970	0.940	0.940	0.912	511,000
2025-04-17	0.960	0.970	0.950	0.950	0.922	291,000
2025-04-16	0.965	0.975	0.955	0.955	0.927	217,500
2025-04-15	0.970	0.970	0.960	0.965	0.937	226,000
2025-04-14	0.980	0.980	0.970	0.970	0.941	29,000
2025-04-11	0.980	0.985	0.970	0.970	0.941	65,000
2025-04-10	0.990	0.990	0.970	0.970	0.941	91,000
2025-04-09	0.975	0.995	0.960	0.960	0.932	294,500
2025-04-08	0.990	0.995	0.975	0.985	0.956	67,000
2025-04-07	1.000	1.010	0.970	0.970	0.941	562,600
2025-04-04	1.000	1.050	1.000	1.010	0.980	3,050,400
2025-04-03	0.990	1.020	0.990	1.000	0.971	1,060,400
2025-04-02	0.970	0.990	0.965	0.985	0.956	846,000
2025-03-28	0.950	0.970	0.950	0.960	0.932	219,800
2025-03-27	0.955	0.955	0.935	0.950	0.922	847,700
2025-03-26	0.965	0.965	0.950	0.950	0.922	589,000
2025-03-25	0.955	0.980	0.955	0.965	0.937	1,514,800
2025-03-24	0.970	0.970	0.960	0.965	0.937	125,400
2025-03-21	0.950	0.970	0.950	0.960	0.932	255,000
2025-03-20	0.955	0.960	0.950	0.950	0.922	334,400
2025-03-19	0.950	0.960	0.950	0.960	0.932	168,000
2025-03-17	0.950	0.960	0.950	0.955	0.927	234,500
2025-03-14	0.945	0.960	0.945	0.955	0.927	263,500
2025-03-13	0.955	0.955	0.940	0.950	0.922	69,800
2025-03-12	0.955	0.955	0.940	0.950	0.922	220,300
2025-03-11	0.950	0.960	0.945	0.950	0.922	374,500
2025-03-10	0.955	0.965	0.950	0.950	0.922	140,300
2025-03-07	0.950	0.960	0.950	0.960	0.932	229,900
2025-03-06	0.955	0.955	0.945	0.955	0.927	325,000
2025-03-05	0.950	0.960	0.950	0.960	0.932	248,300
2025-03-04	0.965	0.990	0.950	0.955	0.927	562,000
2025-03-03	0.970	0.990	0.970	0.980	0.951	207,100
2025-02-28	0.985	0.985	0.970	0.980	0.951	121,000
2025-02-27	0.990	0.990	0.975	0.990	0.961	223,500
2025-02-26	0.990	0.990	0.970	0.970	0.941	275,100
2025-02-25	0.990	0.995	0.985	0.990	0.961	152,700
2025-02-24	1.000	1.010	0.990	0.995	0.966	354,000
2025-02-21	1.000	1.010	0.995	1.010	0.980	362,300

← NewerPage 7 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.