Pappajack Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.89	0.90	0.89	0.90	0.90	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	0.90	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	0.90	1.69%	348,900
Sep 10, 2026	0.89	0.90	0.89	0.89	0.89	-1.12%	353,900
Sep 9, 2026	0.89	0.90	0.89	0.90	0.90	-	223,500
Sep 8, 2026	0.89	0.90	0.89	0.90	0.90	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	0.90	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	0.90	-0.56%	170,800
Sep 1, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	744,400
Aug 28, 2026	0.90	0.90	0.89	0.90	0.90	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	0.90	-0.56%	396,800
Aug 20, 2026	0.90	0.90	0.90	0.90	0.90	-	558,100
Aug 19, 2026	0.90	0.90	0.90	0.90	0.90	-	289,700
Aug 18, 2026	0.90	0.90	0.90	0.90	0.90	-	251,900
Aug 17, 2026	0.90	0.91	0.90	0.90	0.90	-	362,100
Aug 14, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	308,300
Aug 13, 2026	0.91	0.91	0.90	0.91	0.91	0.56%	59,300
Aug 12, 2026	0.91	0.91	0.90	0.90	0.90	-	202,200
Aug 11, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	17,500
Aug 10, 2026	0.91	0.91	0.90	0.91	0.91	0.56%	260,200
Aug 7, 2026	0.91	0.91	0.90	0.90	0.90	-	190,300
Aug 6, 2026	0.91	0.91	0.90	0.90	0.90	-	77,100
Aug 5, 2026	0.91	0.91	0.90	0.90	0.90	-	112,300
Aug 4, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	91,000
Aug 3, 2026	0.91	0.91	0.90	0.91	0.91	-	70,400
Jul 31, 2026	0.91	0.92	0.91	0.91	0.91	-	276,600
Jul 30, 2026	0.91	0.91	0.91	0.91	0.91	-	41,200
Jul 29, 2026	0.91	0.91	0.91	0.91	0.91	-	83,800
Jul 28, 2026	0.91	0.91	0.91	0.91	0.91	-	51,500
Jul 27, 2026	0.91	0.91	0.91	0.91	0.91	-	69,000
Jul 24, 2026	0.91	0.92	0.91	0.91	0.91	-	68,800
Jul 23, 2026	0.91	0.91	0.91	0.91	0.91	-	130,500
Jul 22, 2026	0.91	0.92	0.91	0.91	0.91	-	173,100
Jul 21, 2026	0.91	0.92	0.91	0.91	0.91	-0.55%	83,500
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