Pappajack Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.89	-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	0.90	-	243,000
Jan 13, 2026	0.90	0.91	0.90	0.91	0.90	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	0.90	-	91,100
Jan 7, 2026	0.90	0.91	0.90	0.91	0.90	-0.55%	92,000
Jan 6, 2026	0.90	0.91	0.90	0.91	0.91	0.55%	592,000