Pappajack Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.91	0.93	0.91	0.92	0.92	-1.60%	82,500
Apr 8, 2026	0.92	0.94	0.92	0.94	0.94	2.19%	61,000
Apr 7, 2026	0.92	0.93	0.92	0.92	0.92	-1.08%	79,500
Apr 6, 2026	0.93	0.93	0.93	0.93	0.93	-1.60%	80,000
Apr 3, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	803,200
Apr 2, 2026	0.90	0.92	0.90	0.91	0.91	0.55%	1,078,100
Apr 1, 2026	0.91	0.91	0.90	0.91	0.91	-	102,300
Mar 31, 2026	0.91	0.91	0.90	0.91	0.91	-	299,000
Mar 30, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	152,700
Mar 27, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	185,000
Mar 26, 2026	0.92	0.92	0.91	0.91	0.91	-	156,000
Mar 25, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	194,400
Mar 24, 2026	0.92	0.95	0.92	0.92	0.92	-	116,800
Mar 19, 2026	0.94	0.94	0.92	0.92	0.92	-1.60%	145,700
Mar 18, 2026	0.94	0.94	0.93	0.94	0.94	-	27,500
Mar 17, 2026	0.94	0.94	0.93	0.94	0.94	-	80,600
Mar 16, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	47,000
Mar 13, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	52,000
Mar 12, 2026	0.94	0.95	0.94	0.95	0.95	0.53%	59,300
Mar 11, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	58,500
Mar 10, 2026	0.94	0.94	0.94	0.94	0.93	-	51,000
Mar 9, 2026	0.94	0.95	0.93	0.94	0.93	-1.06%	247,400
Mar 6, 2026	0.95	0.95	0.94	0.95	0.94	0.53%	98,100
Mar 5, 2026	0.94	0.96	0.94	0.94	0.94	-	287,100
Mar 4, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	90,000
Mar 3, 2026	0.95	0.96	0.95	0.95	0.95	-	95,100
Mar 2, 2026	0.96	0.96	0.95	0.95	0.95	-	84,000
Feb 27, 2026	0.95	0.95	0.94	0.95	0.95	-0.52%	385,300
Feb 26, 2026	0.96	0.96	0.95	0.96	0.95	-	108,000
Feb 25, 2026	0.95	0.96	0.95	0.96	0.95	-	102,000
Feb 24, 2026	0.96	0.96	0.95	0.96	0.95	-0.52%	67,300
Feb 23, 2026	0.96	0.97	0.96	0.96	0.96	-	83,000
Feb 20, 2026	0.96	0.97	0.96	0.96	0.96	-	45,000
Feb 19, 2026	0.95	0.97	0.95	0.96	0.96	-0.52%	242,000
Feb 16, 2026	0.95	0.97	0.95	0.97	0.96	-	105,500
Feb 13, 2026	0.96	0.98	0.96	0.97	0.96	1.58%	309,000
Feb 12, 2026	0.96	0.97	0.95	0.95	0.95	-1.04%	166,000
Feb 11, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	519,000
Feb 10, 2026	0.93	0.94	0.93	0.94	0.94	0.53%	207,000
Feb 9, 2026	0.93	0.94	0.93	0.94	0.93	0.54%	121,800
Feb 6, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	195,900
Feb 5, 2026	0.92	0.93	0.92	0.93	0.92	0.54%	226,000
Feb 4, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	232,200
Feb 3, 2026	0.93	0.95	0.93	0.93	0.93	-	185,700
Jan 30, 2026	0.90	0.95	0.90	0.93	0.93	3.33%	880,100
Jan 29, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	1,812,900
Jan 28, 2026	0.90	0.90	0.90	0.90	0.89	-0.56%	148,400
Jan 27, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	127,000
Jan 26, 2026	0.90	0.91	0.90	0.90	0.89	-0.56%	141,700
Jan 23, 2026	0.90	0.90	0.89	0.90	0.90	-	596,800