Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-02-04	0.925	0.930	0.920	0.920	0.907	232,200
2026-02-03	0.930	0.945	0.930	0.930	0.917	185,700
2026-01-30	0.900	0.950	0.900	0.930	0.917	880,100
2026-01-29	0.895	0.900	0.890	0.900	0.888	1,812,900
2026-01-28	0.895	0.900	0.895	0.895	0.883	148,400
2026-01-27	0.895	0.900	0.895	0.900	0.888	127,000
2026-01-26	0.900	0.905	0.895	0.895	0.883	141,700
2026-01-23	0.900	0.900	0.890	0.900	0.888	596,800
2026-01-22	0.895	0.900	0.895	0.900	0.888	102,400
2026-01-21	0.900	0.900	0.895	0.900	0.888	254,900
2026-01-20	0.900	0.900	0.895	0.900	0.888	56,000
2026-01-19	0.895	0.895	0.895	0.895	0.883	0
2026-01-16	0.900	0.900	0.895	0.895	0.883	94,800
2026-01-15	0.900	0.905	0.900	0.900	0.888	361,400
2026-01-14	0.900	0.905	0.900	0.905	0.893	243,000
2026-01-13	0.900	0.905	0.900	0.905	0.893	131,000
2026-01-12	0.900	0.900	0.900	0.900	0.888	251,600
2026-01-09	0.900	0.905	0.900	0.900	0.888	136,000
2026-01-08	0.900	0.905	0.895	0.905	0.893	91,100
2026-01-07	0.900	0.905	0.895	0.905	0.893	92,000
2026-01-06	0.900	0.910	0.900	0.910	0.898	592,000
2026-01-05	0.900	0.905	0.895	0.905	0.893	275,900
2026-01-02	0.905	0.905	0.895	0.900	0.888	1,388,200
2026-01-01	0.900	0.900	0.900	0.900	0.888	0
2025-12-31	0.900	0.905	0.895	0.900	0.888	139,500
2025-12-30	0.900	0.900	0.900	0.900	0.888	50,000
2025-12-29	0.900	0.900	0.900	0.900	0.888	35,000
2025-12-26	0.900	0.900	0.900	0.900	0.888	50,000
2025-12-25	0.905	0.905	0.905	0.905	0.893	0
2025-12-24	0.900	0.905	0.895	0.905	0.893	287,600
2025-12-23	0.895	0.905	0.895	0.900	0.888	177,400
2025-12-22	0.900	0.900	0.900	0.900	0.888	150,000
2025-12-19	0.905	0.905	0.900	0.905	0.893	432,700
2025-12-18	0.900	0.905	0.900	0.905	0.893	121,200
2025-12-17	0.905	0.910	0.900	0.900	0.888	193,800
2025-12-16	0.905	0.910	0.900	0.910	0.898	117,000
2025-12-15	0.900	0.900	0.900	0.900	0.888	125,000
2025-12-12	0.900	0.905	0.895	0.905	0.893	179,200
2025-12-11	0.900	0.905	0.900	0.900	0.888	358,000
2025-12-10	0.905	0.910	0.900	0.900	0.888	201,000
2025-12-09	0.900	0.900	0.900	0.900	0.888	100,000
2025-12-08	0.905	0.905	0.900	0.905	0.888	176,100
2025-12-05	0.900	0.905	0.900	0.905	0.888	96,300
2025-12-04	0.905	0.905	0.900	0.900	0.883	161,100
2025-12-03	0.900	0.905	0.900	0.905	0.888	138,000
2025-12-02	0.900	0.905	0.900	0.900	0.883	17,000
2025-12-01	0.905	0.905	0.900	0.900	0.883	1,300
2025-11-28	0.905	0.905	0.900	0.905	0.888	92,000
2025-11-27	0.900	0.905	0.900	0.900	0.883	260,200
2025-11-26	0.900	0.910	0.900	0.905	0.888	312,500
2025-11-25	0.905	0.905	0.900	0.905	0.888	247,500
2025-11-24	0.905	0.910	0.900	0.910	0.893	296,000
2025-11-21	0.905	0.910	0.900	0.900	0.883	378,000
2025-11-20	0.905	0.910	0.905	0.910	0.893	40,100
2025-11-19	0.905	0.910	0.900	0.910	0.893	118,000
2025-11-18	0.905	0.910	0.900	0.905	0.888	102,500

← NewerPage 4 of 19 · 1,130 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.