Pappajack Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.91	0.91	0.90	0.90	0.90	-	60,400
Oct 29, 2026	0.90	0.91	0.90	0.90	0.90	0.56%	57,000
Oct 28, 2026	0.91	0.91	0.90	0.90	0.90	-0.56%	58,600
Oct 27, 2026	0.90	0.90	0.90	0.90	0.90	-	301,400
Oct 26, 2026	0.90	0.90	0.89	0.90	0.90	-	85,100
Oct 23, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	31,600
Oct 22, 2026	0.89	0.90	0.88	0.90	0.90	0.56%	384,500
Oct 21, 2026	0.89	0.89	0.88	0.89	0.89	-	55,000
Oct 20, 2026	0.89	0.90	0.89	0.89	0.89	-	226,300
Oct 19, 2026	0.89	0.89	0.88	0.89	0.89	0.56%	430,800
Oct 16, 2026	0.88	0.89	0.88	0.89	0.89	-	156,200
Oct 14, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	42,000
Oct 13, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	284,000
Oct 12, 2026	0.89	0.89	0.89	0.89	0.89	-	5,000
Oct 9, 2026	0.89	0.89	0.89	0.89	0.89	-	34,000
Oct 8, 2026	0.89	0.90	0.89	0.89	0.89	-	187,500
Oct 7, 2026	0.90	0.90	0.89	0.89	0.89	-	164,500
Oct 6, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	131,800
Oct 5, 2026	0.90	0.90	0.89	0.90	0.89	-	156,400
Oct 2, 2026	0.90	0.90	0.89	0.90	0.89	-0.56%	308,900
Oct 1, 2026	0.90	0.91	0.90	0.90	0.89	-	43,600
Sep 30, 2026	0.90	0.91	0.90	0.90	0.89	-	105,300
Sep 29, 2026	0.90	0.90	0.90	0.90	0.89	0.56%	94,000
Sep 28, 2026	0.91	0.91	0.90	0.90	0.89	-1.10%	118,000
Sep 25, 2026	0.92	0.92	0.91	0.91	0.90	-1.63%	63,100
Sep 24, 2026	0.92	0.92	0.91	0.92	0.91	-	43,800
Sep 23, 2026	0.90	1.10	0.90	0.92	0.91	2.22%	358,300
Sep 22, 2026	0.90	0.90	0.89	0.90	0.89	0.56%	377,700
Sep 21, 2026	0.89	0.90	0.89	0.90	0.89	0.56%	67,700
Sep 18, 2026	0.89	0.91	0.89	0.89	0.89	-	1,012,200
Sep 17, 2026	0.89	0.90	0.89	0.89	0.89	-1.11%	155,000
Sep 15, 2026	0.89	0.90	0.89	0.90	0.89	1.12%	163,600
Sep 14, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	365,700
Sep 11, 2026	0.89	0.90	0.89	0.90	0.89	1.69%	348,900
Sep 10, 2026	0.89	0.90	0.89	0.89	0.88	-1.12%	353,900
Sep 9, 2026	0.89	0.90	0.89	0.90	0.89	-	223,500
Sep 8, 2026	0.89	0.90	0.89	0.90	0.89	0.56%	278,700
Sep 7, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	384,900
Sep 4, 2026	0.90	0.90	0.89	0.90	0.89	1.12%	316,000
Sep 3, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	130,900
Sep 2, 2026	0.90	0.90	0.89	0.90	0.89	-0.56%	170,800
Sep 1, 2026	0.90	0.90	0.89	0.90	0.89	0.56%	744,400
Aug 28, 2026	0.90	0.90	0.89	0.90	0.89	0.56%	196,300
Aug 27, 2026	0.90	0.90	0.89	0.89	0.89	-	153,600
Aug 26, 2026	0.90	0.90	0.89	0.89	0.89	-	155,500
Aug 24, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	104,500
Aug 21, 2026	0.90	0.90	0.89	0.90	0.89	-0.56%	396,800
Aug 20, 2026	0.90	0.90	0.90	0.90	0.89	-	558,100
Aug 19, 2026	0.90	0.90	0.90	0.90	0.89	-	289,700
Aug 18, 2026	0.90	0.90	0.90	0.90	0.89	-	251,900