Skip to main content
Pappajack Berhad (KLSE:PPJACK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.945
+0.005 (0.53%)
At close: Mar 6, 2026

Pappajack Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.950.950.940.950.950.53%98,100
Mar 5, 20260.940.960.940.940.94-287,100
Mar 4, 20260.950.950.940.940.94-1.05%90,000
Mar 3, 20260.950.960.950.950.95-95,100
Mar 2, 20260.960.960.950.950.95-84,000
Feb 27, 20260.950.950.940.950.95-0.52%385,300
Feb 26, 20260.960.960.950.960.96-108,000
Feb 25, 20260.950.960.950.960.96-102,000
Feb 24, 20260.960.960.950.960.96-0.52%67,300
Feb 23, 20260.960.970.960.960.96-83,000
Feb 20, 20260.960.970.960.960.96-45,000
Feb 19, 20260.950.970.950.960.96-0.52%242,000
Feb 16, 20260.950.970.950.970.97-105,500
Feb 13, 20260.960.980.960.970.971.58%309,000
Feb 12, 20260.960.970.950.950.95-1.04%166,000
Feb 11, 20260.940.960.940.960.962.13%519,000
Feb 10, 20260.930.940.930.940.940.53%207,000
Feb 9, 20260.930.940.930.940.940.54%121,800
Feb 6, 20260.930.930.920.930.930.54%195,900
Feb 5, 20260.920.930.920.930.930.54%226,000
Feb 4, 20260.930.930.920.920.92-1.08%232,200
Feb 3, 20260.930.950.930.930.93-185,700
Jan 30, 20260.900.950.900.930.933.33%880,100
Jan 29, 20260.900.900.890.900.900.56%1,812,900
Jan 28, 20260.900.900.900.900.90-0.56%148,400
Jan 27, 20260.900.900.900.900.900.56%127,000
Jan 26, 20260.900.910.900.900.90-0.56%141,700
Jan 23, 20260.900.900.890.900.90-596,800
Jan 22, 20260.900.900.900.900.90-102,400
Jan 21, 20260.900.900.900.900.90-254,900
Jan 20, 20260.900.900.900.900.90-56,000
Jan 19, 20260.900.900.900.900.900.56%41,100
Jan 16, 20260.900.900.900.900.90-0.56%94,800
Jan 15, 20260.900.910.900.900.90-0.55%361,400
Jan 14, 20260.900.910.900.910.91-243,000
Jan 13, 20260.900.910.900.910.910.56%131,000
Jan 12, 20260.900.900.900.900.90-251,600
Jan 9, 20260.900.910.900.900.90-0.55%136,000
Jan 8, 20260.900.910.900.910.91-91,100
Jan 7, 20260.900.910.900.910.91-0.55%92,000
Jan 6, 20260.900.910.900.910.910.55%592,000
Jan 5, 20260.900.910.900.910.910.56%275,900
Jan 2, 20260.910.910.900.900.90-1,388,200
Dec 31, 20250.900.910.900.900.90-139,500
Dec 30, 20250.900.900.900.900.90-50,000
Dec 29, 20250.900.900.900.900.90-35,000
Dec 26, 20250.900.900.900.900.90-0.55%50,000
Dec 24, 20250.900.910.900.910.910.56%287,600
Dec 23, 20250.900.910.900.900.90-177,400
Dec 22, 20250.900.900.900.900.90-0.55%150,000
Dec 19, 20250.910.910.900.910.91-432,700
Dec 18, 20250.900.910.900.910.910.56%121,200
Dec 17, 20250.910.910.900.900.90-1.10%193,800
Dec 16, 20250.910.910.900.910.911.11%117,000
Dec 15, 20250.900.900.900.900.90-0.55%125,000
Dec 12, 20250.900.910.900.910.910.56%179,200
Dec 11, 20250.900.910.900.900.90-358,000
Dec 10, 20250.910.910.900.900.90-201,000
Dec 9, 20250.900.900.900.900.90-0.55%100,000
Dec 8, 20250.910.910.900.910.90-176,100
Dec 5, 20250.900.910.900.910.900.56%96,300
Dec 4, 20250.910.910.900.900.90-0.55%161,100
Dec 3, 20250.900.910.900.910.900.56%138,000
Dec 2, 20250.900.910.900.900.90-17,000
Dec 1, 20250.910.910.900.900.90-0.55%1,300
Nov 28, 20250.910.910.900.910.900.56%92,000
Nov 27, 20250.900.910.900.900.90-0.55%260,200
Nov 26, 20250.900.910.900.910.90-312,500
Nov 25, 20250.910.910.900.910.90-0.55%247,500
Nov 24, 20250.910.910.900.910.901.11%296,000
Nov 21, 20250.910.910.900.900.90-1.10%378,000
Nov 20, 20250.910.910.910.910.90-40,100
Nov 19, 20250.910.910.900.910.900.55%118,000
Nov 18, 20250.910.910.900.910.90-102,500
Nov 17, 20250.910.910.910.910.90-42,000
Nov 14, 20250.900.910.900.910.90-0.55%241,000
Nov 13, 20250.900.910.900.910.90-4,000
Nov 11, 20250.910.910.910.910.900.55%162,400
Nov 10, 20250.910.910.910.910.90-1.09%21,200
Nov 6, 20250.910.920.910.920.910.55%17,500
Nov 5, 20250.910.920.910.910.90-74,000
Nov 4, 20250.910.920.910.910.900.55%207,100
Nov 3, 20250.910.910.910.910.90-1.09%1,400
Oct 31, 20250.910.920.910.920.91-29,500
Oct 29, 20250.920.920.920.920.91-10,000
Oct 28, 20250.910.920.910.920.91-177,000
Oct 27, 20250.920.920.910.920.91-92,100
Oct 24, 20250.920.920.920.920.91-111,000
Oct 23, 20250.920.920.920.920.91-0.54%229,600
Oct 22, 20250.920.930.920.920.91-342,000
Oct 21, 20250.920.920.910.920.91-202,200
Oct 17, 20250.930.930.920.920.91-0.54%677,500
Oct 16, 20250.920.930.920.930.92-733,900
Oct 15, 20250.920.930.920.930.920.54%2,562,800
Oct 14, 20250.920.920.920.920.91-0.54%130,000
Oct 13, 20250.920.930.920.930.92-127,100
Oct 9, 20250.930.930.920.930.92-100,800
Oct 8, 20250.930.930.920.930.92-130,200
Oct 7, 20250.930.930.930.930.92-0.54%71,600
Oct 6, 20250.930.930.930.930.920.54%42,000