Pappajack Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.91	0.92	0.91	0.91	0.91	-	115,300
Jul 17, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	30,000
Jul 16, 2026	0.91	0.91	0.91	0.91	0.90	-	89,600
Jul 15, 2026	0.91	0.91	0.91	0.91	0.90	-0.55%	43,500
Jul 14, 2026	0.91	0.91	0.91	0.91	0.90	0.55%	43,000
Jul 13, 2026	0.91	0.91	0.91	0.91	0.90	-	47,300
Jul 10, 2026	0.91	0.91	0.91	0.91	0.90	-	41,200
Jul 9, 2026	0.91	0.91	0.91	0.91	0.90	0.56%	95,600
Jul 8, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	845,700
Jul 7, 2026	0.91	0.91	0.91	0.91	0.90	-0.55%	80,400
Jul 6, 2026	0.91	0.92	0.91	0.92	0.91	0.55%	111,000
Jul 3, 2026	0.91	0.91	0.91	0.91	0.90	-	115,500
Jul 2, 2026	0.91	0.92	0.91	0.91	0.90	-	45,000
Jul 1, 2026	0.92	0.92	0.91	0.91	0.90	-	205,100
Jun 30, 2026	0.92	0.92	0.91	0.91	0.90	-0.55%	114,700
Jun 29, 2026	0.92	0.92	0.92	0.92	0.91	-0.54%	80,000
Jun 26, 2026	0.91	0.92	0.91	0.92	0.91	0.55%	202,700
Jun 25, 2026	0.92	0.92	0.91	0.92	0.91	-0.54%	295,600
Jun 24, 2026	0.91	0.92	0.91	0.92	0.91	1.10%	160,100
Jun 23, 2026	0.92	0.92	0.91	0.91	0.90	-0.55%	150,100
Jun 22, 2026	0.91	0.92	0.91	0.92	0.91	-0.54%	140,400
Jun 19, 2026	0.92	0.92	0.92	0.92	0.91	-	113,000
Jun 18, 2026	0.92	0.92	0.92	0.92	0.91	-	78,400
Jun 16, 2026	0.92	0.93	0.92	0.92	0.91	-	151,100
Jun 15, 2026	0.92	0.93	0.92	0.92	0.91	-0.54%	75,600
Jun 12, 2026	0.92	0.93	0.92	0.93	0.92	0.54%	105,300
Jun 11, 2026	0.92	0.92	0.92	0.92	0.91	-0.54%	68,100
Jun 10, 2026	0.92	0.93	0.92	0.93	0.92	-0.54%	213,400
Jun 9, 2026	0.93	0.93	0.93	0.93	0.92	-	101,900
Jun 8, 2026	0.93	0.93	0.93	0.93	0.92	-	81,500
Jun 5, 2026	0.93	0.94	0.93	0.93	0.92	0.54%	171,300
Jun 4, 2026	0.94	0.94	0.93	0.93	0.92	-1.07%	201,600
Jun 3, 2026	0.94	0.94	0.94	0.94	0.93	-0.53%	87,500
May 29, 2026	0.94	0.94	0.94	0.94	0.93	0.53%	497,600
May 28, 2026	0.92	0.94	0.92	0.94	0.93	1.63%	655,200
May 26, 2026	0.91	0.92	0.91	0.92	0.91	1.66%	445,400
May 25, 2026	0.91	0.92	0.91	0.91	0.90	-	220,300
May 22, 2026	0.91	0.91	0.91	0.91	0.90	-0.55%	133,000
May 21, 2026	0.91	0.91	0.91	0.91	0.90	0.55%	130,200
May 20, 2026	0.91	0.91	0.90	0.91	0.90	-	297,300
May 19, 2026	0.91	0.91	0.91	0.91	0.90	-	127,000
May 18, 2026	0.91	0.91	0.91	0.91	0.90	-	54,600
May 15, 2026	0.92	0.92	0.91	0.91	0.90	-1.09%	148,200
May 14, 2026	0.93	0.93	0.91	0.92	0.91	0.55%	675,800
May 13, 2026	0.91	0.92	0.91	0.91	0.90	-	142,000
May 12, 2026	0.92	0.92	0.91	0.91	0.90	-	234,100
May 11, 2026	0.91	0.92	0.91	0.91	0.90	-0.55%	112,000
May 8, 2026	0.92	0.92	0.92	0.92	0.91	-	106,100
May 7, 2026	0.91	0.92	0.91	0.92	0.91	-	131,800
May 6, 2026	0.92	0.92	0.92	0.92	0.91	-	92,000