Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.995	1.010	0.995	1.000	0.971	494,800
2025-02-19	0.980	1.000	0.975	0.995	0.966	1,552,400
2025-02-18	0.975	0.980	0.970	0.980	0.951	1,034,900
2025-02-17	0.965	0.975	0.965	0.975	0.946	1,265,300
2025-02-14	0.940	0.960	0.935	0.960	0.932	851,900
2025-02-13	0.940	0.940	0.935	0.940	0.912	748,000
2025-02-12	0.945	0.945	0.935	0.940	0.912	553,200
2025-02-10	0.945	0.945	0.940	0.945	0.917	181,500
2025-02-07	0.955	0.955	0.940	0.940	0.912	531,500
2025-02-06	0.945	0.955	0.945	0.950	0.922	432,900
2025-02-05	0.945	0.950	0.945	0.950	0.922	44,600
2025-02-04	0.955	0.960	0.945	0.950	0.922	444,000
2025-02-03	0.955	0.960	0.945	0.955	0.927	538,000
2025-01-31	0.960	0.960	0.955	0.960	0.932	71,000
2025-01-28	0.955	0.960	0.955	0.960	0.932	290,000
2025-01-27	0.945	0.955	0.940	0.955	0.927	224,200
2025-01-24	0.940	0.945	0.935	0.945	0.917	263,200
2025-01-23	0.940	0.945	0.940	0.945	0.917	118,400
2025-01-22	0.945	0.950	0.945	0.950	0.922	93,000
2025-01-21	0.935	0.950	0.935	0.950	0.922	317,900
2025-01-20	0.950	0.955	0.950	0.950	0.922	120,100
2025-01-17	0.950	0.955	0.950	0.955	0.927	175,000
2025-01-16	0.945	0.960	0.945	0.955	0.927	55,700
2025-01-15	0.945	0.950	0.930	0.950	0.922	136,300
2025-01-14	0.935	0.950	0.935	0.950	0.922	83,600
2025-01-13	0.940	0.950	0.935	0.935	0.907	267,300
2025-01-10	0.950	0.955	0.945	0.950	0.922	152,000
2025-01-09	0.960	0.960	0.945	0.955	0.927	166,800
2025-01-08	0.965	0.965	0.950	0.955	0.927	80,000
2025-01-07	0.960	0.960	0.955	0.955	0.927	119,600
2025-01-06	0.965	0.970	0.960	0.960	0.932	91,100
2025-01-03	0.970	0.970	0.955	0.955	0.927	30,100
2025-01-02	0.965	0.965	0.955	0.960	0.932	56,600
2024-12-31	0.965	0.970	0.960	0.970	0.941	92,100
2024-12-30	0.965	0.965	0.960	0.965	0.937	64,000
2024-12-27	0.965	0.970	0.960	0.970	0.941	40,500
2024-12-26	0.960	0.975	0.960	0.965	0.937	114,100
2024-12-24	0.965	0.965	0.960	0.960	0.932	30,100
2024-12-23	0.965	0.970	0.960	0.965	0.937	76,200
2024-12-20	0.970	0.975	0.965	0.965	0.937	139,700
2024-12-19	0.970	0.970	0.965	0.970	0.941	264,000
2024-12-18	0.970	0.980	0.970	0.980	0.951	100,300
2024-12-17	0.980	0.980	0.965	0.965	0.937	35,000
2024-12-16	0.965	0.975	0.965	0.975	0.946	89,000
2024-12-13	0.975	0.980	0.970	0.975	0.946	54,600
2024-12-12	0.980	0.985	0.975	0.975	0.946	64,000
2024-12-11	0.975	0.980	0.975	0.975	0.946	79,500
2024-12-10	0.985	0.985	0.975	0.975	0.946	74,500
2024-12-09	0.990	0.990	0.975	0.975	0.946	145,900
2024-12-06	0.980	0.990	0.980	0.980	0.951	77,400
2024-12-05	0.990	1.000	0.980	0.985	0.956	80,200
2024-12-04	0.990	0.995	0.985	0.995	0.961	252,900
2024-12-03	0.985	0.995	0.980	0.995	0.961	183,700
2024-12-02	1.000	1.000	0.985	0.995	0.961	150,800
2024-11-29	1.000	1.000	0.990	1.000	0.966	82,700
2024-11-28	1.010	1.020	0.995	1.000	0.966	200,800
2024-11-27	1.010	1.020	1.010	1.010	0.975	259,500
2024-11-26	1.020	1.040	1.010	1.010	0.975	123,000
2024-11-25	1.050	1.050	1.000	1.030	0.995	1,066,900
2024-11-22	1.040	1.080	1.030	1.060	1.024	2,693,600

← NewerPage 8 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.