Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	1.020	1.030	1.010	1.030	0.995	730,400
2024-11-20	1.000	1.020	0.995	1.010	0.975	330,000
2024-11-19	0.995	1.000	0.990	0.995	0.961	177,200
2024-11-18	0.985	0.995	0.980	0.990	0.956	911,200
2024-11-15	0.970	0.985	0.965	0.985	0.951	154,000
2024-11-14	0.975	0.985	0.970	0.975	0.942	139,600
2024-11-13	0.985	0.990	0.975	0.975	0.942	419,100
2024-11-12	0.975	0.985	0.970	0.985	0.951	214,000
2024-11-11	0.970	0.980	0.965	0.970	0.937	108,200
2024-11-08	0.970	0.980	0.970	0.975	0.942	79,200
2024-11-07	0.985	0.985	0.975	0.980	0.946	188,500
2024-11-06	0.970	0.985	0.965	0.985	0.951	425,600
2024-11-05	0.970	0.970	0.965	0.965	0.932	182,500
2024-11-04	0.970	0.970	0.960	0.970	0.937	202,700
2024-11-01	0.960	0.980	0.960	0.965	0.932	86,600
2024-10-30	0.955	0.990	0.955	0.990	0.956	367,800
2024-10-29	0.965	0.970	0.955	0.970	0.937	125,000
2024-10-28	0.960	0.965	0.955	0.965	0.932	143,400
2024-10-25	0.970	0.970	0.960	0.965	0.932	126,000
2024-10-24	0.965	0.970	0.960	0.970	0.937	125,500
2024-10-23	0.970	0.970	0.965	0.970	0.937	118,400
2024-10-22	0.970	0.970	0.965	0.970	0.937	89,000
2024-10-21	0.980	0.980	0.965	0.970	0.937	155,100
2024-10-18	0.995	0.995	0.960	0.965	0.932	247,000
2024-10-17	1.000	1.000	0.980	0.980	0.946	125,300
2024-10-16	0.960	1.040	0.955	1.000	0.966	1,012,500
2024-10-15	0.965	0.970	0.960	0.970	0.937	157,000
2024-10-14	0.960	0.980	0.960	0.975	0.942	134,500
2024-10-11	0.965	0.975	0.965	0.975	0.942	113,000
2024-10-10	0.975	0.980	0.965	0.980	0.946	687,500
2024-10-09	0.965	0.985	0.955	0.965	0.932	1,152,000
2024-10-08	0.965	0.970	0.960	0.965	0.932	49,000
2024-10-07	0.970	0.970	0.965	0.965	0.932	72,600
2024-10-04	0.970	0.975	0.965	0.970	0.937	619,000
2024-10-03	0.960	0.975	0.960	0.975	0.942	744,500
2024-10-02	0.970	0.980	0.960	0.970	0.937	229,200
2024-10-01	0.980	0.980	0.970	0.975	0.942	89,000
2024-09-30	0.970	0.980	0.970	0.980	0.946	28,000
2024-09-27	0.975	0.980	0.970	0.980	0.946	88,300
2024-09-26	0.970	0.975	0.965	0.975	0.942	67,400
2024-09-25	0.970	0.980	0.965	0.975	0.942	128,000
2024-09-24	0.975	0.975	0.965	0.975	0.942	74,700
2024-09-23	0.970	0.980	0.970	0.975	0.942	176,000
2024-09-20	0.985	0.985	0.975	0.975	0.942	679,700
2024-09-19	0.990	0.990	0.985	0.985	0.951	177,700
2024-09-18	0.990	0.995	0.990	0.990	0.956	706,800
2024-09-17	0.990	0.995	0.990	0.990	0.956	56,000
2024-09-13	0.995	0.995	0.985	0.985	0.951	122,000
2024-09-12	1.000	1.000	0.990	0.990	0.956	121,000
2024-09-11	0.995	1.000	0.985	1.000	0.966	336,200
2024-09-10	0.995	1.000	0.990	0.990	0.956	55,000
2024-09-09	0.995	1.000	0.990	0.990	0.956	159,000
2024-09-06	1.000	1.000	0.995	0.995	0.961	44,100
2024-09-05	0.995	1.000	0.990	1.000	0.966	88,000
2024-09-04	1.000	1.000	0.990	0.990	0.956	400,800
2024-09-03	1.010	1.010	1.000	1.000	0.966	149,400
2024-09-02	1.020	1.020	0.995	1.010	0.975	649,000
2024-08-30	1.000	1.020	1.000	1.010	0.975	734,000
2024-08-29	0.990	1.010	0.990	1.000	0.966	816,700
2024-08-28	0.990	1.000	0.990	0.990	0.956	342,900

← NewerPage 9 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.