Pappajack Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.93	0.94	0.93	0.93	0.93	-1.06%	136,100
Aug 8, 2025	0.94	0.94	0.94	0.94	0.94	0.53%	7,000
Aug 7, 2025	0.94	0.94	0.93	0.94	0.93	-0.53%	81,000
Aug 6, 2025	0.94	0.94	0.94	0.94	0.94	-	96,000
Aug 5, 2025	0.94	0.94	0.93	0.94	0.94	-	323,000
Aug 4, 2025	0.95	0.95	0.94	0.94	0.94	-0.53%	67,000
Aug 1, 2025	0.94	0.95	0.94	0.95	0.94	0.53%	31,000
Jul 31, 2025	0.94	0.95	0.94	0.94	0.94	-	170,200
Jul 30, 2025	0.95	0.95	0.94	0.94	0.94	-0.53%	24,000
Jul 29, 2025	0.95	0.95	0.95	0.95	0.94	-	30,000
Jul 28, 2025	0.95	0.95	0.94	0.95	0.94	-0.53%	61,000
Jul 25, 2025	0.95	0.95	0.95	0.95	0.94	1.06%	107,100
Jul 24, 2025	0.95	0.95	0.94	0.94	0.94	-	86,100
Jul 23, 2025	0.95	0.95	0.94	0.94	0.94	-0.53%	41,000
Jul 21, 2025	0.95	0.95	0.95	0.95	0.94	-0.53%	59,500
Jul 18, 2025	0.95	0.95	0.95	0.95	0.94	0.53%	41,100
Jul 17, 2025	0.95	0.95	0.95	0.95	0.94	-0.53%	75,200
Jul 16, 2025	0.95	0.96	0.95	0.95	0.94	-	87,000
Jul 15, 2025	0.95	0.96	0.95	0.95	0.94	0.53%	31,100
Jul 14, 2025	0.95	0.95	0.95	0.95	0.94	-0.53%	53,500
Jul 11, 2025	0.95	0.96	0.95	0.95	0.94	-	79,900
Jul 10, 2025	0.95	0.96	0.95	0.95	0.94	-	28,300
Jul 9, 2025	0.96	0.96	0.95	0.95	0.94	-0.52%	74,100
Jul 8, 2025	0.95	0.96	0.95	0.96	0.95	-0.52%	62,300
Jul 7, 2025	0.96	0.96	0.95	0.96	0.95	0.52%	49,100
Jul 4, 2025	0.96	0.96	0.96	0.96	0.95	0.53%	76,000
Jul 3, 2025	0.95	0.96	0.95	0.95	0.94	-	147,000
Jul 2, 2025	0.96	0.96	0.95	0.95	0.94	-1.04%	57,700
Jul 1, 2025	0.96	0.97	0.95	0.96	0.95	-	123,100
Jun 30, 2025	0.96	0.96	0.96	0.96	0.95	-0.52%	65,700
Jun 26, 2025	0.96	0.97	0.96	0.97	0.96	-	41,300
Jun 25, 2025	0.96	0.97	0.96	0.97	0.96	0.52%	48,500