Pappajack Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.895	0.900	0.895	0.900	0.900	31,600
2026-10-22	0.890	0.900	0.880	0.895	0.895	349,000
2026-10-21	0.890	0.890	0.880	0.890	0.890	55,000
2026-10-20	0.885	0.895	0.885	0.890	0.890	226,300
2026-10-19	0.885	0.890	0.880	0.890	0.890	430,800
2026-10-16	0.880	0.885	0.880	0.885	0.885	156,200
2026-10-15	0.890	0.890	0.890	0.890	0.890	0
2026-10-14	0.885	0.890	0.885	0.890	0.885	42,000
2026-10-13	0.890	0.890	0.880	0.880	0.875	284,000
2026-10-12	0.890	0.890	0.890	0.890	0.885	5,000
2026-10-09	0.890	0.890	0.885	0.890	0.885	34,000
2026-10-08	0.890	0.895	0.885	0.890	0.885	187,500
2026-10-07	0.895	0.895	0.885	0.890	0.885	164,500
2026-10-06	0.895	0.895	0.890	0.890	0.885	131,800
2026-10-05	0.895	0.895	0.890	0.895	0.890	156,400
2026-10-02	0.895	0.900	0.890	0.895	0.890	308,900
2026-10-01	0.900	0.905	0.895	0.900	0.895	43,600
2026-09-30	0.900	0.905	0.900	0.900	0.895	105,300
2026-09-29	0.900	0.900	0.900	0.900	0.895	94,000
2026-09-28	0.905	0.910	0.895	0.895	0.890	118,000
2026-09-25	0.915	0.920	0.905	0.905	0.900	63,100
2026-09-24	0.920	0.920	0.910	0.920	0.915	43,800
2026-09-23	0.895	1.100	0.895	0.920	0.915	358,300

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.