Pappajack Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.91	0.91	0.90	0.91	0.90	-0.55%	247,500
Nov 24, 2025	0.91	0.91	0.90	0.91	0.90	1.11%	296,000
Nov 21, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	378,000
Nov 20, 2025	0.91	0.91	0.91	0.91	0.90	-	40,100
Nov 19, 2025	0.91	0.91	0.90	0.91	0.90	0.55%	118,000
Nov 18, 2025	0.91	0.91	0.90	0.91	0.90	-	102,500
Nov 17, 2025	0.91	0.91	0.91	0.91	0.90	-	42,000
Nov 14, 2025	0.90	0.91	0.90	0.91	0.90	-0.55%	241,000
Nov 13, 2025	0.90	0.91	0.90	0.91	0.90	-	4,000
Nov 11, 2025	0.91	0.91	0.91	0.91	0.90	0.55%	162,400
Nov 10, 2025	0.91	0.91	0.91	0.91	0.90	-1.09%	21,200
Nov 6, 2025	0.91	0.92	0.91	0.92	0.91	0.55%	17,500
Nov 5, 2025	0.91	0.92	0.91	0.91	0.90	-	74,000
Nov 4, 2025	0.91	0.92	0.91	0.91	0.90	0.55%	207,100
Nov 3, 2025	0.91	0.91	0.91	0.91	0.90	-1.09%	1,400
Oct 31, 2025	0.91	0.92	0.91	0.92	0.91	-	29,500
Oct 29, 2025	0.92	0.92	0.92	0.92	0.91	-	10,000
Oct 28, 2025	0.91	0.92	0.91	0.92	0.91	-	177,000
Oct 27, 2025	0.92	0.92	0.91	0.92	0.91	-	92,100
Oct 24, 2025	0.92	0.92	0.92	0.92	0.91	-	111,000
Oct 23, 2025	0.92	0.92	0.92	0.92	0.91	-0.54%	229,600
Oct 22, 2025	0.92	0.93	0.92	0.92	0.91	-	342,000
Oct 21, 2025	0.92	0.92	0.91	0.92	0.91	-	202,200
Oct 17, 2025	0.93	0.93	0.92	0.92	0.91	-0.54%	677,500
Oct 16, 2025	0.92	0.93	0.92	0.93	0.92	-	733,900
Oct 15, 2025	0.92	0.93	0.92	0.93	0.92	0.54%	2,562,800
Oct 14, 2025	0.92	0.92	0.92	0.92	0.91	-0.54%	130,000
Oct 13, 2025	0.92	0.93	0.92	0.93	0.92	-	127,100
Oct 9, 2025	0.93	0.93	0.92	0.93	0.92	-	100,800
Oct 8, 2025	0.93	0.93	0.92	0.93	0.92	-	130,200
Oct 7, 2025	0.93	0.93	0.93	0.93	0.92	-0.54%	71,600
Oct 6, 2025	0.93	0.93	0.93	0.93	0.92	0.54%	42,000
Oct 3, 2025	0.93	0.93	0.93	0.93	0.92	-0.54%	67,100
Oct 2, 2025	0.93	0.93	0.93	0.93	0.92	0.54%	77,100
Oct 1, 2025	0.93	0.93	0.92	0.93	0.92	-0.54%	150,200
Sep 30, 2025	0.93	0.93	0.92	0.93	0.92	-	402,400
Sep 29, 2025	0.93	0.93	0.93	0.93	0.92	-	29,000
Sep 26, 2025	0.93	0.93	0.93	0.93	0.92	0.54%	92,500
Sep 25, 2025	0.93	0.93	0.93	0.93	0.92	-0.54%	109,100