Pappajack Bhd (0242) Historical Prices

Time Period

Events

MY:0242 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	60,300	0.31
Nov 09, 2026	0.90	0.90	0.89	0.90	0.90	+0.00%	0	0.00
Nov 06, 2026	0.90	0.90	0.89	0.90	0.90	+1.12%	125,000	0.63
Nov 05, 2026	0.90	0.90	0.89	0.89	0.89	+0.00%	140,200	0.70
Nov 04, 2026	0.90	0.90	0.89	0.89	0.89	+0.00%	82,600	0.41
Nov 03, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	83,500	0.41
Nov 02, 2026	0.90	0.90	0.89	0.90	0.90	-0.56%	87,000	0.43
Oct 30, 2026	0.91	0.91	0.90	0.90	0.90	+0.00%	60,400	0.30
Oct 29, 2026	0.90	0.91	0.90	0.90	0.90	+0.56%	57,000	0.28
Oct 28, 2026	0.91	0.91	0.90	0.90	0.90	-0.56%	58,600	0.28
Oct 27, 2026	0.90	0.90	0.90	0.90	0.90	+0.00%	301,400	1.49
Oct 26, 2026	0.90	0.90	0.89	0.90	0.90	+0.00%	85,100	0.42
Oct 23, 2026	0.90	0.90	0.90	0.90	0.90	+0.56%	31,600	0.16
Oct 22, 2026	0.89	0.90	0.88	0.90	0.90	+0.56%	384,500	1.94
Oct 21, 2026	0.89	0.89	0.88	0.89	0.89	+0.00%	55,000	0.28
Oct 20, 2026	0.89	0.90	0.89	0.89	0.89	+0.00%	226,300	1.15
Oct 19, 2026	0.89	0.89	0.88	0.89	0.89	+0.56%	430,800	2.24
Oct 16, 2026	0.88	0.89	0.88	0.89	0.89	-0.56%	156,200	0.82
Oct 15, 2026	0.89	0.89	0.88	0.89	0.89	+0.56%	0	0.00
Oct 14, 2026	0.89	0.89	0.89	0.89	0.89	+1.14%	42,000	0.22
Oct 13, 2026	0.89	0.89	0.88	0.88	0.88	-1.13%	284,000	1.49
Oct 12, 2026	0.89	0.89	0.89	0.89	0.89	+0.00%	5,000	0.03
Oct 09, 2026	0.89	0.89	0.89	0.89	0.89	+0.00%	34,000	0.18
Oct 08, 2026	0.89	0.90	0.89	0.89	0.89	+0.00%	187,500	0.99
Oct 07, 2026	0.90	0.90	0.89	0.89	0.89	+0.00%	164,500	0.88
Oct 06, 2026	0.90	0.90	0.89	0.89	0.89	-0.45%	131,800	0.71
Oct 05, 2026	0.90	0.90	0.89	0.90	0.89	+0.00%	156,400	0.79
Oct 02, 2026	0.90	0.90	0.89	0.90	0.89	-0.56%	308,900	1.60
Oct 01, 2026	0.90	0.91	0.90	0.90	0.89	+0.00%	43,600	0.22
Sep 30, 2026	0.90	0.91	0.90	0.90	0.89	+0.00%	105,300	0.54
Sep 29, 2026	0.90	0.90	0.90	0.90	0.89	+0.56%	94,000	0.48
Sep 28, 2026	0.91	0.91	0.90	0.90	0.89	-1.11%	118,000	0.60
Sep 25, 2026	0.92	0.92	0.91	0.91	0.90	-1.64%	63,100	0.32
Sep 24, 2026	0.92	0.92	0.91	0.92	0.91	+0.00%	43,800	0.22
Sep 23, 2026	0.90	1.10	0.90	0.92	0.91	+2.24%	358,300	1.85
Sep 22, 2026	0.90	0.90	0.89	0.90	0.89	+0.56%	377,700	1.96
Sep 21, 2026	0.89	0.90	0.89	0.90	0.89	+0.45%	67,700	0.35
Sep 18, 2026	0.89	0.91	0.89	0.89	0.89	+0.00%	1,012,200	5.60
Sep 17, 2026	0.89	0.90	0.89	0.89	0.89	-1.01%	155,000	0.86
Sep 16, 2026	0.90	0.90	0.89	0.90	0.89	+0.00%	0	0.00
Sep 15, 2026	0.89	0.90	0.89	0.90	0.89	+1.02%	163,600	0.90
Sep 14, 2026	0.90	0.90	0.89	0.89	0.89	-1.01%	365,700	2.09
Sep 11, 2026	0.89	0.90	0.89	0.90	0.89	+1.59%	348,900	2.03
Sep 10, 2026	0.89	0.90	0.89	0.89	0.88	-1.01%	353,900	2.11
Sep 09, 2026	0.89	0.90	0.89	0.90	0.89	+0.00%	223,500	1.35
Sep 08, 2026	0.89	0.90	0.89	0.90	0.89	+0.45%	278,700	1.72
Sep 07, 2026	0.90	0.90	0.89	0.89	0.89	-1.01%	384,900	2.41
Sep 04, 2026	0.90	0.90	0.89	0.90	0.89	+1.02%	316,000	2.02
Sep 03, 2026	0.90	0.90	0.89	0.89	0.89	-0.45%	130,899	0.84
Sep 02, 2026	0.90	0.90	0.89	0.90	0.89	-0.56%	170,800	1.10

Pappajack Bhd historical prices

Pappajack Bhd (0242) Historical Prices

Become an Expert with TipRanks Premium