Skip to main content
Pappajack Berhad (KLSE:PPJACK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.905
+0.005 (0.56%)
At close: Dec 5, 2025

Pappajack Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.900.910.900.910.910.56%96,300
Dec 4, 20250.910.910.900.900.90-0.55%161,100
Dec 3, 20250.900.910.900.910.910.56%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, 20250.910.910.900.910.910.56%92,000
Nov 27, 20250.900.910.900.900.90-0.55%260,200
Nov 26, 20250.900.910.900.910.91-312,500
Nov 25, 20250.910.910.900.910.91-0.55%247,500
Nov 24, 20250.910.910.900.910.911.11%296,000
Nov 21, 20250.910.910.900.900.90-1.10%378,000
Nov 20, 20250.910.910.910.910.91-40,100
Nov 19, 20250.910.910.900.910.910.55%118,000
Nov 18, 20250.910.910.900.910.91-102,500
Nov 17, 20250.910.910.910.910.91-42,000
Nov 14, 20250.900.910.900.910.91-0.55%241,000
Nov 13, 20250.900.910.900.910.91-4,000
Nov 11, 20250.910.910.910.910.910.55%162,400
Nov 10, 20250.910.910.910.910.91-1.09%21,200
Nov 6, 20250.910.920.910.920.920.55%17,500
Nov 5, 20250.910.920.910.910.91-74,000
Nov 4, 20250.910.920.910.910.910.55%207,100
Nov 3, 20250.910.910.910.910.91-1.09%1,400
Oct 31, 20250.910.920.910.920.92-29,500
Oct 29, 20250.920.920.920.920.92-10,000
Oct 28, 20250.910.920.910.920.92-177,000
Oct 27, 20250.920.920.910.920.92-92,100
Oct 24, 20250.920.920.920.920.92-111,000
Oct 23, 20250.920.920.920.920.92-0.54%229,600
Oct 22, 20250.920.930.920.920.92-342,000
Oct 21, 20250.920.920.910.920.92-202,200
Oct 17, 20250.930.930.920.920.92-0.54%677,500
Oct 16, 20250.920.930.920.930.93-733,900
Oct 15, 20250.920.930.920.930.930.54%2,562,800
Oct 14, 20250.920.920.920.920.92-0.54%130,000
Oct 13, 20250.920.930.920.930.93-127,100
Oct 9, 20250.930.930.920.930.93-100,800
Oct 8, 20250.930.930.920.930.93-130,200
Oct 7, 20250.930.930.930.930.93-0.54%71,600
Oct 6, 20250.930.930.930.930.930.54%42,000
Oct 3, 20250.930.930.930.930.93-0.54%67,100
Oct 2, 20250.930.930.930.930.930.54%77,100
Oct 1, 20250.930.930.920.930.93-0.54%150,200
Sep 30, 20250.930.930.920.930.93-402,400
Sep 29, 20250.930.930.930.930.93-29,000
Sep 26, 20250.930.930.930.930.930.54%92,500
Sep 25, 20250.930.930.930.930.93-0.54%109,100
Sep 24, 20250.930.930.930.930.93-50,000
Sep 23, 20250.930.940.930.930.93-192,000
Sep 22, 20250.940.940.930.930.93-114,200
Sep 19, 20250.930.930.930.930.93-0.53%65,000
Sep 18, 20250.940.940.940.940.940.54%10,000
Sep 17, 20250.930.940.930.930.930.54%63,000
Sep 12, 20250.930.930.930.930.93-1.07%110,000
Sep 11, 20250.930.940.930.940.940.54%86,800
Sep 10, 20250.930.940.930.930.93-125,000
Sep 9, 20250.930.940.930.930.93-0.53%139,200
Sep 8, 20250.940.950.930.940.93-1.06%67,000
Sep 4, 20250.950.960.940.950.94-1.05%105,500
Sep 3, 20250.950.960.950.960.950.53%290,300
Sep 2, 20250.940.950.930.950.942.15%203,100
Aug 29, 20250.930.940.930.930.93-0.53%120,800
Aug 28, 20250.940.940.930.940.930.54%51,100
Aug 27, 20250.930.930.930.930.93-50,000
Aug 26, 20250.940.940.930.930.93-17,000
Aug 25, 20250.930.940.930.930.93-71,100
Aug 22, 20250.940.940.930.930.93-121,000
Aug 21, 20250.930.940.930.930.93-107,300
Aug 20, 20250.940.940.930.930.93-24,000
Aug 19, 20250.940.940.930.930.93-0.53%55,000
Aug 18, 20250.930.940.930.940.93-0.53%190,000
Aug 15, 20250.940.940.940.940.930.53%21,000
Aug 14, 20250.940.940.940.940.93-1,000
Aug 13, 20250.940.940.940.940.93-21,000
Aug 12, 20250.940.940.930.940.930.54%28,900
Aug 11, 20250.930.940.930.930.93-1.06%136,100
Aug 8, 20250.940.940.940.940.930.53%7,000
Aug 7, 20250.940.940.930.940.93-0.53%81,000
Aug 6, 20250.940.940.940.940.93-96,000
Aug 5, 20250.940.940.930.940.93-323,000
Aug 4, 20250.950.950.940.940.93-0.53%67,000
Aug 1, 20250.940.950.940.950.940.53%31,000
Jul 31, 20250.940.950.940.940.93-170,200
Jul 30, 20250.950.950.940.940.93-0.53%24,000
Jul 29, 20250.950.950.950.950.94-30,000
Jul 28, 20250.950.950.940.950.94-0.53%61,000
Jul 25, 20250.950.950.950.950.941.06%107,100
Jul 24, 20250.950.950.940.940.93-86,100
Jul 23, 20250.950.950.940.940.93-0.53%41,000
Jul 21, 20250.950.950.950.950.94-0.53%59,500
Jul 18, 20250.950.950.950.950.940.53%41,100
Jul 17, 20250.950.950.950.950.94-0.53%75,200
Jul 16, 20250.950.960.950.950.94-87,000
Jul 15, 20250.950.960.950.950.940.53%31,100
Jul 14, 20250.950.950.950.950.94-0.53%53,500
Jul 11, 20250.950.960.950.950.94-79,900
Jul 10, 20250.950.960.950.950.94-28,300
Jul 9, 20250.960.960.950.950.94-0.52%74,100
Jul 8, 20250.950.960.950.960.95-0.52%62,300
Jul 7, 20250.960.960.950.960.950.52%49,100