Skip to main content
Pappajack Berhad (KLSE:PPJACK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.915
-0.005 (-0.54%)
At close: Apr 28, 2026

Pappajack Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.920.920.920.920.92-0.54%75,900
Apr 27, 20260.920.920.920.920.92-57,000
Apr 24, 20260.910.920.910.920.921.10%123,500
Apr 23, 20260.910.920.910.910.91-56,000
Apr 22, 20260.920.920.910.910.91-0.55%71,000
Apr 21, 20260.920.920.910.920.92-118,600
Apr 20, 20260.910.920.910.920.920.55%910,100
Apr 17, 20260.910.910.910.910.91-697,000
Apr 16, 20260.910.910.910.910.91-1,072,900
Apr 15, 20260.910.920.910.910.91-0.55%166,800
Apr 14, 20260.920.920.910.920.92-0.54%129,400
Apr 13, 20260.900.930.900.920.921.66%467,300
Apr 10, 20260.930.930.910.910.91-1.63%193,500
Apr 9, 20260.910.930.910.920.92-1.60%82,500
Apr 8, 20260.920.940.920.940.942.19%61,000
Apr 7, 20260.920.930.920.920.92-1.08%79,500
Apr 6, 20260.930.930.930.930.93-1.60%80,000
Apr 3, 20260.910.940.910.940.943.30%803,200
Apr 2, 20260.900.920.900.910.910.55%1,078,100
Apr 1, 20260.910.910.900.910.91-102,300
Mar 31, 20260.910.910.900.910.91-299,000
Mar 30, 20260.920.920.910.910.91-1.09%152,700
Mar 27, 20260.920.920.910.920.920.55%185,000
Mar 26, 20260.920.920.910.910.91-156,000
Mar 25, 20260.920.920.910.910.91-1.09%194,400
Mar 24, 20260.920.950.920.920.92-116,800
Mar 19, 20260.940.940.920.920.92-1.60%145,700
Mar 18, 20260.940.940.930.940.94-27,500
Mar 17, 20260.940.940.930.940.94-80,600
Mar 16, 20260.940.940.940.940.94-0.53%47,000
Mar 13, 20260.940.940.940.940.94-0.53%52,000
Mar 12, 20260.940.950.940.950.950.53%59,300
Mar 11, 20260.940.950.940.940.940.53%58,500
Mar 10, 20260.940.940.940.940.93-51,000
Mar 9, 20260.940.950.930.940.93-1.06%247,400
Mar 6, 20260.950.950.940.950.940.53%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, 20260.960.960.950.960.95-108,000
Feb 25, 20260.950.960.950.960.95-102,000
Feb 24, 20260.960.960.950.960.95-0.52%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, 20260.950.970.950.970.96-105,500
Feb 13, 20260.960.980.960.970.961.58%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, 20260.930.940.930.940.930.54%121,800
Feb 6, 20260.930.930.920.930.930.54%195,900
Feb 5, 20260.920.930.920.930.920.54%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, 20260.900.900.900.900.89-0.56%148,400
Jan 27, 20260.900.900.900.900.900.56%127,000
Jan 26, 20260.900.910.900.900.89-0.56%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, 20260.900.900.900.900.89-0.56%94,800
Jan 15, 20260.900.910.900.900.90-0.55%361,400
Jan 14, 20260.900.910.900.910.90-243,000
Jan 13, 20260.900.910.900.910.900.56%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, 20260.900.910.900.910.90-91,100
Jan 7, 20260.900.910.900.910.90-0.55%92,000
Jan 6, 20260.900.910.900.910.910.55%592,000
Jan 5, 20260.900.910.900.910.900.56%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, 20250.900.910.900.910.900.56%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, 20250.910.910.900.910.90-432,700
Dec 18, 20250.900.910.900.910.900.56%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, 20250.900.910.900.910.900.56%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, 20250.910.910.900.900.89-0.55%161,100
Dec 3, 20250.900.910.900.910.900.56%138,000
Dec 2, 20250.900.910.900.900.89-17,000
Dec 1, 20250.910.910.900.900.89-0.55%1,300