Pappajack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.905	0.910	0.905	0.905	0.888	42,000
2025-11-14	0.900	0.905	0.900	0.905	0.888	241,000
2025-11-13	0.900	0.910	0.900	0.910	0.893	4,000
2025-11-12	0.910	0.910	0.910	0.910	0.893	0
2025-11-11	0.905	0.910	0.905	0.910	0.893	162,400
2025-11-10	0.905	0.905	0.905	0.905	0.888	21,200
2025-11-07	0.915	0.915	0.915	0.915	0.897	0
2025-11-06	0.910	0.915	0.910	0.915	0.897	17,500
2025-11-05	0.910	0.915	0.905	0.910	0.893	74,000
2025-11-04	0.905	0.915	0.905	0.910	0.893	207,100
2025-11-03	0.905	0.905	0.905	0.905	0.888	1,400
2025-10-31	0.910	0.915	0.905	0.915	0.897	29,500
2025-10-30	0.915	0.915	0.915	0.915	0.897	0
2025-10-29	0.915	0.915	0.915	0.915	0.897	10,000
2025-10-28	0.910	0.915	0.910	0.915	0.897	177,000
2025-10-27	0.915	0.915	0.910	0.915	0.897	92,100
2025-10-24	0.920	0.920	0.915	0.915	0.897	111,000
2025-10-23	0.915	0.920	0.915	0.915	0.897	229,600
2025-10-22	0.920	0.925	0.915	0.920	0.902	342,000
2025-10-21	0.920	0.920	0.910	0.920	0.902	202,200
2025-10-17	0.925	0.925	0.920	0.920	0.902	677,500
2025-10-16	0.920	0.930	0.920	0.925	0.907	733,900
2025-10-15	0.920	0.925	0.920	0.925	0.907	2,562,800
2025-10-14	0.920	0.920	0.920	0.920	0.902	130,000
2025-10-13	0.920	0.925	0.920	0.925	0.907	127,100
2025-10-10	0.925	0.925	0.925	0.925	0.907	0
2025-10-09	0.925	0.930	0.920	0.925	0.907	100,800
2025-10-08	0.925	0.925	0.920	0.925	0.907	130,200
2025-10-07	0.925	0.930	0.925	0.925	0.907	71,600
2025-10-06	0.925	0.930	0.925	0.930	0.912	42,000
2025-10-03	0.930	0.930	0.925	0.925	0.907	67,100
2025-10-02	0.925	0.930	0.925	0.930	0.912	77,100
2025-10-01	0.925	0.925	0.920	0.925	0.907	150,200
2025-09-30	0.930	0.930	0.920	0.930	0.912	402,400
2025-09-29	0.930	0.930	0.930	0.930	0.912	29,000
2025-09-26	0.925	0.930	0.925	0.930	0.912	92,500
2025-09-25	0.930	0.930	0.925	0.925	0.907	109,100
2025-09-24	0.930	0.930	0.930	0.930	0.912	50,000
2025-09-23	0.930	0.935	0.925	0.930	0.912	192,000
2025-09-22	0.935	0.935	0.930	0.930	0.912	114,200
2025-09-19	0.930	0.930	0.930	0.930	0.912	65,000
2025-09-18	0.935	0.935	0.935	0.935	0.917	10,000
2025-09-17	0.930	0.935	0.930	0.930	0.912	63,000
2025-09-16	0.925	0.925	0.925	0.925	0.907	0
2025-09-15	0.925	0.925	0.925	0.925	0.907	0
2025-09-12	0.930	0.930	0.925	0.925	0.907	110,000
2025-09-11	0.930	0.935	0.925	0.935	0.917	86,800
2025-09-10	0.930	0.935	0.930	0.930	0.912	125,000
2025-09-09	0.930	0.935	0.930	0.930	0.912	139,200
2025-09-08	0.940	0.945	0.930	0.935	0.912	67,000
2025-09-05	0.945	0.945	0.945	0.945	0.922	0
2025-09-04	0.950	0.955	0.940	0.945	0.922	105,500
2025-09-03	0.950	0.960	0.950	0.955	0.932	290,300
2025-09-02	0.935	0.950	0.930	0.950	0.927	203,100
2025-09-01	0.930	0.930	0.930	0.930	0.907	0
2025-08-29	0.930	0.935	0.930	0.930	0.907	120,800
2025-08-28	0.935	0.935	0.930	0.935	0.912	51,100
2025-08-27	0.930	0.930	0.930	0.930	0.907	50,000
2025-08-26	0.935	0.935	0.930	0.930	0.907	17,000
2025-08-25	0.930	0.935	0.930	0.930	0.907	71,100

← NewerPage 5 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.