Pappajack Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.91	0.92	0.91	0.92	0.92	-	177,000
Oct 27, 2025	0.92	0.92	0.91	0.92	0.92	-	92,100
Oct 24, 2025	0.92	0.92	0.92	0.92	0.92	-	111,000
Oct 23, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	229,600
Oct 22, 2025	0.92	0.93	0.92	0.92	0.92	-	342,000
Oct 21, 2025	0.92	0.92	0.91	0.92	0.92	-	202,200
Oct 17, 2025	0.93	0.93	0.92	0.92	0.92	-0.54%	677,500
Oct 16, 2025	0.92	0.93	0.92	0.93	0.93	-	733,900
Oct 15, 2025	0.92	0.93	0.92	0.93	0.93	0.54%	2,562,800
Oct 14, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	130,000
Oct 13, 2025	0.92	0.93	0.92	0.93	0.93	-	127,100
Oct 9, 2025	0.93	0.93	0.92	0.93	0.93	-	100,800
Oct 8, 2025	0.93	0.93	0.92	0.93	0.93	-	130,200
Oct 7, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	71,600
Oct 6, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	42,000
Oct 3, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	67,100
Oct 2, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	77,100
Oct 1, 2025	0.93	0.93	0.92	0.93	0.93	-0.54%	150,200
Sep 30, 2025	0.93	0.93	0.92	0.93	0.93	-	402,400
Sep 29, 2025	0.93	0.93	0.93	0.93	0.93	-	29,000
Sep 26, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	92,500
Sep 25, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	109,100
Sep 24, 2025	0.93	0.93	0.93	0.93	0.93	-	50,000
Sep 23, 2025	0.93	0.94	0.93	0.93	0.93	-	192,000
Sep 22, 2025	0.94	0.94	0.93	0.93	0.93	-	114,200
Sep 19, 2025	0.93	0.93	0.93	0.93	0.93	-0.53%	65,000
Sep 18, 2025	0.94	0.94	0.94	0.94	0.94	0.54%	10,000
Sep 17, 2025	0.93	0.94	0.93	0.93	0.93	0.54%	63,000
Sep 12, 2025	0.93	0.93	0.93	0.93	0.93	-1.07%	110,000
Sep 11, 2025	0.93	0.94	0.93	0.94	0.94	0.54%	86,800
Sep 10, 2025	0.93	0.94	0.93	0.93	0.93	-	125,000
Sep 9, 2025	0.93	0.94	0.93	0.93	0.93	-0.53%	139,200
Sep 8, 2025	0.94	0.95	0.93	0.94	0.93	-1.06%	67,000
Sep 4, 2025	0.95	0.96	0.94	0.95	0.94	-1.05%	105,500
Sep 3, 2025	0.95	0.96	0.95	0.96	0.95	0.53%	290,300
Sep 2, 2025	0.94	0.95	0.93	0.95	0.94	2.15%	203,100
Aug 29, 2025	0.93	0.94	0.93	0.93	0.93	-0.53%	120,800
Aug 28, 2025	0.94	0.94	0.93	0.94	0.93	0.54%	51,100
Aug 27, 2025	0.93	0.93	0.93	0.93	0.93	-	50,000
Aug 26, 2025	0.94	0.94	0.93	0.93	0.93	-	17,000
Aug 25, 2025	0.93	0.94	0.93	0.93	0.93	-	71,100
Aug 22, 2025	0.94	0.94	0.93	0.93	0.93	-	121,000
Aug 21, 2025	0.93	0.94	0.93	0.93	0.93	-	107,300
Aug 20, 2025	0.94	0.94	0.93	0.93	0.93	-	24,000
Aug 19, 2025	0.94	0.94	0.93	0.93	0.93	-0.53%	55,000
Aug 18, 2025	0.93	0.94	0.93	0.94	0.93	-0.53%	190,000
Aug 15, 2025	0.94	0.94	0.94	0.94	0.94	0.53%	21,000
Aug 14, 2025	0.94	0.94	0.94	0.94	0.93	-	1,000
Aug 13, 2025	0.94	0.94	0.94	0.94	0.93	-	21,000
Aug 12, 2025	0.94	0.94	0.93	0.94	0.93	0.54%	28,900