Pappajack Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.93	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	0.90	-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	0.90	-0.56%	141,700
Jan 23, 2026	0.90	0.90	0.89	0.90	0.90	-	596,800
Jan 22, 2026	0.90	0.90	0.90	0.90	0.90	-	102,400
Jan 21, 2026	0.90	0.90	0.90	0.90	0.90	-	254,900
Jan 20, 2026	0.90	0.90	0.90	0.90	0.90	-	56,000
Jan 19, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	41,100
Jan 16, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	94,800
Jan 15, 2026	0.90	0.91	0.90	0.90	0.90	-0.55%	361,400
Jan 14, 2026	0.90	0.91	0.90	0.91	0.91	-	243,000
Jan 13, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	131,000
Jan 12, 2026	0.90	0.90	0.90	0.90	0.90	-	251,600
Jan 9, 2026	0.90	0.91	0.90	0.90	0.90	-0.55%	136,000
Jan 8, 2026	0.90	0.91	0.90	0.91	0.91	-	91,100
Jan 7, 2026	0.90	0.91	0.90	0.91	0.91	-0.55%	92,000
Jan 6, 2026	0.90	0.91	0.90	0.91	0.91	0.55%	592,000
Jan 5, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	275,900
Jan 2, 2026	0.91	0.91	0.90	0.90	0.90	-	1,388,200
Dec 31, 2025	0.90	0.91	0.90	0.90	0.90	-	139,500
Dec 30, 2025	0.90	0.90	0.90	0.90	0.90	-	50,000
Dec 29, 2025	0.90	0.90	0.90	0.90	0.90	-	35,000
Dec 26, 2025	0.90	0.90	0.90	0.90	0.90	-0.55%	50,000
Dec 24, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	287,600
Dec 23, 2025	0.90	0.91	0.90	0.90	0.90	-	177,400
Dec 22, 2025	0.90	0.90	0.90	0.90	0.90	-0.55%	150,000
Dec 19, 2025	0.91	0.91	0.90	0.91	0.91	-	432,700
Dec 18, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	121,200
Dec 17, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	193,800
Dec 16, 2025	0.91	0.91	0.90	0.91	0.91	1.11%	117,000
Dec 15, 2025	0.90	0.90	0.90	0.90	0.90	-0.55%	125,000
Dec 12, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	179,200
Dec 11, 2025	0.90	0.91	0.90	0.90	0.90	-	358,000
Dec 10, 2025	0.91	0.91	0.90	0.90	0.90	-	201,000
Dec 9, 2025	0.90	0.90	0.90	0.90	0.90	-0.55%	100,000
Dec 8, 2025	0.91	0.91	0.90	0.91	0.90	-	176,100
Dec 5, 2025	0.90	0.91	0.90	0.91	0.90	0.56%	96,300
Dec 4, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	161,100
Dec 3, 2025	0.90	0.91	0.90	0.91	0.90	0.56%	138,000
Dec 2, 2025	0.90	0.91	0.90	0.90	0.90	-	17,000
Dec 1, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	1,300
Nov 28, 2025	0.91	0.91	0.90	0.91	0.90	0.56%	92,000
Nov 27, 2025	0.90	0.91	0.90	0.90	0.90	-0.55%	260,200
Nov 26, 2025	0.90	0.91	0.90	0.91	0.90	-	312,500