Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Pappajack Berhad (0242.KL)

Compare
0.9500
-0.0100
(-1.04%)
At close: 4:44:58 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20250.95500.96500.95000.95000.9500140,300
Mar 7, 20250.95000.96000.95000.96000.9600229,900
Mar 6, 20250.95500.95500.94500.95500.9550325,000
Mar 5, 20250.95000.96000.95000.96000.9600248,300
Mar 4, 20250.96500.99000.95000.95500.9550562,000
Mar 3, 20250.97000.99000.97000.98000.9800207,100
Feb 28, 20250.98500.98500.97000.98000.9800121,000
Feb 27, 20250.99000.99000.97500.99000.9900223,500
Feb 26, 20250.99000.99000.97000.97000.9700275,100
Feb 25, 20250.99000.99500.98500.99000.9900152,700
Feb 24, 20251.00001.01000.99000.99500.9950354,000
Feb 21, 20251.00001.01000.99501.01001.0100362,300
Feb 20, 20250.99501.01000.99501.00001.0000494,800
Feb 19, 20250.98001.00000.97500.99500.99501,552,400
Feb 18, 20250.97500.98000.97000.98000.98001,034,900
Feb 17, 20250.96500.97500.96500.97500.97501,265,300
Feb 14, 20250.94000.96000.93500.96000.9600851,900
Feb 13, 20250.94000.94000.93500.94000.9400748,000
Feb 12, 20250.94500.94500.93500.94000.9400553,200
Feb 10, 20250.94500.94500.94000.94500.9450181,500
Feb 7, 20250.95500.95500.94000.94000.9400531,500
Feb 6, 20250.94500.95500.94500.95000.9500432,900
Feb 5, 20250.94500.95000.94500.95000.950044,600
Feb 4, 20250.95500.96000.94500.95000.9500444,000
Feb 3, 20250.95500.96000.94500.95500.9550538,000
Jan 31, 20250.96000.96000.95500.96000.960071,000
Jan 28, 20250.95500.96000.95500.96000.9600290,000
Jan 27, 20250.94500.95500.94000.95500.9550224,200
Jan 24, 20250.94000.94500.93500.94500.9450263,200
Jan 23, 20250.94000.94500.94000.94500.9450118,400
Jan 22, 20250.94500.95000.94500.95000.950093,000
Jan 21, 20250.93500.95000.93500.95000.9500317,900
Jan 20, 20250.95000.95500.95000.95000.9500120,100
Jan 17, 20250.95000.95500.95000.95500.9550175,000
Jan 16, 20250.94500.96000.94500.95500.955055,700
Jan 15, 20250.94500.95000.93000.95000.9500136,300
Jan 14, 20250.93500.95000.93500.95000.950083,600
Jan 13, 20250.94000.95000.93500.93500.9350267,300
Jan 10, 20250.95000.95500.94500.95000.9500152,000
Jan 9, 20250.96000.96000.94500.95500.9550166,800
Jan 8, 20250.96500.96500.95000.95500.955080,000
Jan 7, 20250.96000.96000.95500.95500.9550119,600
Jan 6, 20250.96500.97000.96000.96000.960091,100
Jan 3, 20250.97000.97000.95500.95500.955030,100
Jan 2, 20250.96500.96500.95500.96000.960056,600
Dec 31, 20240.96500.97000.96000.97000.970092,100
Dec 30, 20240.96500.96500.96000.96500.965064,000
Dec 27, 20240.96500.97000.96000.97000.970040,500
Dec 26, 20240.96000.97500.96000.96500.9650114,100
Dec 24, 20240.96500.96500.96000.96000.960030,100
Dec 23, 20240.96500.97000.96000.96500.965076,200
Dec 20, 20240.97000.97500.96500.96500.9650139,700
Dec 19, 20240.97000.97000.96500.97000.9700264,000
Dec 18, 20240.97000.98000.97000.98000.9800100,300
Dec 17, 20240.98000.98000.96500.96500.965035,000
Dec 16, 20240.96500.97500.96500.97500.975089,000
Dec 13, 20240.97500.98000.97000.97500.975054,600
Dec 12, 20240.98000.98500.97500.97500.975064,000
Dec 11, 20240.97500.98000.97500.97500.975079,500
Dec 10, 20240.98500.98500.97500.97500.975074,500
Dec 9, 20240.99000.99000.97500.97500.9750145,900
Dec 6, 20240.98000.99000.98000.98000.980077,400
Dec 5, 2024 0.0050 Dividend
Dec 5, 20240.99001.00000.98000.98500.985080,200
Dec 4, 20240.99000.99500.98500.99500.9900252,900
Dec 3, 20240.98500.99500.98000.99500.9900183,700
Dec 2, 20241.00001.00000.98500.99500.9900150,800
Nov 29, 20241.00001.00000.99001.00000.995082,700
Nov 28, 20241.01001.02000.99501.00000.9950200,800
Nov 27, 20241.01001.02001.01001.01001.0049259,500
Nov 26, 20241.02001.04001.01001.01001.0049123,000
Nov 25, 20241.05001.05001.00001.03001.02481,066,900
Nov 22, 20241.04001.08001.03001.06001.05472,693,600
Nov 21, 20241.02001.03001.01001.03001.0248730,400
Nov 20, 20241.00001.02000.99501.01001.0049330,000
Nov 19, 20240.99501.00000.99000.99500.9900177,200
Nov 18, 20240.98500.99500.98000.99000.9850911,200
Nov 15, 20240.97000.98500.96500.98500.9801154,000
Nov 14, 20240.97500.98500.97000.97500.9701139,600
Nov 13, 20240.98500.99000.97500.97500.9701419,100
Nov 12, 20240.97500.98500.97000.98500.9801214,000
Nov 11, 20240.97000.98000.96500.97000.9651108,200
Nov 8, 20240.97000.98000.97000.97500.970179,200
Nov 7, 20240.98500.98500.97500.98000.9751188,500
Nov 6, 20240.97000.98500.96500.98500.9801425,600
Nov 5, 20240.97000.97000.96500.96500.9602182,500
Nov 4, 20240.97000.97000.96000.97000.9651202,700
Nov 1, 20240.96000.98000.96000.96500.960286,600
Oct 30, 20240.95500.99000.95500.99000.9850367,800
Oct 29, 20240.96500.97000.95500.97000.9651125,000
Oct 28, 20240.96000.96500.95500.96500.9602143,400
Oct 25, 20240.97000.97000.96000.96500.9602126,000
Oct 24, 20240.96500.97000.96000.97000.9651125,500
Oct 23, 20240.97000.97000.96500.97000.9651118,400
Oct 22, 20240.97000.97000.96500.97000.965189,000
Oct 21, 20240.98000.98000.96500.97000.9651155,100
Oct 18, 20240.99500.99500.96000.96500.9602247,000
Oct 17, 20241.00001.00000.98000.98000.9751125,300
Oct 16, 20240.96001.04000.95501.00000.99501,012,500
Oct 15, 20240.96500.97000.96000.97000.9651157,000
Oct 14, 20240.96000.98000.96000.97500.9701134,500
Oct 11, 20240.96500.97500.96500.97500.9701113,000
Oct 10, 20240.97500.98000.96500.98000.9751687,500
Oct 9, 20240.96500.98500.95500.96500.96021,152,000
Oct 8, 20240.96500.97000.96000.96500.960249,000
Oct 7, 20240.97000.97000.96500.96500.960272,600
Oct 4, 20240.97000.97500.96500.97000.9651619,000
Oct 3, 20240.96000.97500.96000.97500.9701744,500
Oct 2, 20240.97000.98000.96000.97000.9651229,200
Oct 1, 20240.98000.98000.97000.97500.970189,000
Sep 30, 20240.97000.98000.97000.98000.975128,000
Sep 27, 20240.97500.98000.97000.98000.975188,300
Sep 26, 20240.97000.97500.96500.97500.970167,400
Sep 25, 20240.97000.98000.96500.97500.9701128,000
Sep 24, 20240.97500.97500.96500.97500.970174,700
Sep 23, 20240.97000.98000.97000.97500.9701176,000
Sep 20, 20240.98500.98500.97500.97500.9701679,700
Sep 19, 20240.99000.99000.98500.98500.9801177,700
Sep 18, 20240.99000.99500.99000.99000.9850706,800
Sep 17, 20240.99000.99500.99000.99000.985056,000
Sep 13, 20240.99500.99500.98500.98500.9801122,000
Sep 12, 20241.00001.00000.99000.99000.9850121,000
Sep 11, 20240.99501.00000.98501.00000.9950336,200
Sep 10, 20240.99501.00000.99000.99000.985055,000
Sep 9, 20240.99501.00000.99000.99000.9850159,000
Sep 6, 20241.00001.00000.99500.99500.990044,100
Sep 5, 20240.99501.00000.99001.00000.995088,000
Sep 4, 20241.00001.00000.99000.99000.9850400,800
Sep 3, 20241.01001.01001.00001.00000.9950149,400
Sep 2, 20241.02001.02000.99501.01001.0049649,000
Aug 30, 20241.00001.02001.00001.01001.0049734,000
Aug 29, 20240.99001.01000.99001.00000.9950816,700
Aug 28, 20240.99001.00000.99000.99000.9850342,900
Aug 27, 20240.99501.00000.99000.99500.9900214,800
Aug 26, 20240.99001.00000.98001.00000.9950502,900
Aug 23, 20240.98500.99000.98000.98000.9751136,000
Aug 22, 20240.98500.99500.98500.99000.9850382,600
Aug 21, 20240.98500.99000.95000.99000.9850816,300
Aug 20, 20240.99000.99500.98000.98500.9801374,200
Aug 19, 20240.99501.00000.99000.99500.9900472,700
Aug 16, 20240.99000.99000.99000.99000.985065,800
Aug 15, 20240.99000.99500.98500.98500.9801466,600
Aug 14, 20240.99501.01000.98000.98500.9801975,700
Aug 13, 20240.99001.00000.99001.00000.9950260,100
Aug 12, 20240.99001.01000.99000.99500.9900526,600
Aug 9, 20240.99000.99500.99000.99000.9850368,400
Aug 8, 20240.99501.00000.98500.98500.9801321,500
Aug 7, 20240.98501.00000.98500.99500.9900251,900
Aug 6, 20240.97501.00000.97500.98500.9801369,700
Aug 5, 20240.99501.00000.96500.97000.96511,583,400
Aug 2, 20241.00001.01000.99501.00000.9950289,600
Aug 1, 20241.00001.00000.99500.99500.9900125,700
Jul 31, 20241.00001.00000.99501.00000.9950506,600
Jul 30, 20241.00001.01000.99501.01001.0049718,100
Jul 29, 20241.00001.02001.00001.01001.0049381,800
Jul 26, 20241.01001.02001.00001.01001.0049644,000
Jul 25, 20241.02001.02001.02001.02001.0149215,500
Jul 24, 20241.03001.03001.02001.02001.0149165,300
Jul 23, 20241.04001.04001.02001.02001.0149519,000
Jul 22, 20241.03001.03001.02001.03001.0248858,100
Jul 19, 20241.02001.03001.02001.03001.024896,200
Jul 18, 20241.03001.03001.01001.02001.0149575,300
Jul 17, 20241.02001.02001.01001.02001.0149159,000
Jul 16, 20241.03001.03001.02001.02001.0149155,600
Jul 15, 20241.01001.03001.01001.03001.0248435,000
Jul 12, 20241.01001.02001.01001.02001.0149166,000
Jul 11, 20241.01001.02001.01001.02001.0149155,900
Jul 10, 20241.01001.01001.00001.01001.004985,100
Jul 9, 20241.01001.01001.00001.01001.0049416,000
Jul 5, 20241.01001.02001.00001.01001.0049291,300
Jul 4, 20241.01001.01001.00001.01001.0049184,300
Jul 3, 20241.01001.02001.01001.01001.004935,700
Jul 2, 20241.01001.03001.00001.02001.0149857,500
Jul 1, 20240.99501.01000.99501.00000.9950876,000
Jun 28, 20240.99501.00000.99000.99500.990098,000
Jun 27, 20240.99501.00000.99501.00000.9950224,700
Jun 26, 20241.00001.00000.99000.99500.9900243,300
Jun 25, 20240.99501.00000.99001.00000.9950206,000
Jun 24, 20240.99501.00000.99001.00000.9950190,700
Jun 21, 20241.00001.01000.99001.00000.9950571,700
Jun 20, 20241.01001.01000.99501.00000.9950786,900
Jun 19, 20241.01001.01001.00001.00000.9950200,700
Jun 18, 20241.00001.01001.00001.00000.9950154,600
Jun 14, 20241.01001.01001.00001.00000.9950155,400
Jun 13, 20241.00001.01001.00001.00000.9950560,300
Jun 12, 20241.01001.01001.00001.00000.9950526,200
Jun 11, 20241.02001.02001.01001.02001.0149285,700
Jun 10, 2024 0.0050 Dividend
Jun 10, 20241.02001.02001.01001.01001.0049308,900
Jun 7, 20241.01001.02001.00001.02001.0099777,400
Jun 6, 20241.01001.02001.00001.00000.9901482,500
Jun 5, 20241.01001.02001.01001.02001.0099183,300
Jun 4, 20241.02001.02001.01001.01001.0000271,700
May 31, 20241.02001.05001.01001.02001.0099526,800
May 30, 20241.01001.02001.00001.01001.0000482,900
May 29, 20241.02001.02001.00001.01001.0000540,900
May 28, 20241.03001.04001.02001.03001.0198283,800
May 27, 20241.05001.05001.02001.04001.0297415,700
May 24, 20241.04001.04001.02001.04001.0297445,900
May 23, 20241.03001.04001.02001.03001.0198502,700
May 21, 20241.03001.04001.02001.03001.0198354,900
May 20, 20241.02001.06001.02001.03001.01981,647,300
May 17, 20241.00001.02000.99001.01001.0000844,800
May 16, 20240.99000.99500.99000.99000.9802246,400
May 15, 20240.99501.00000.99000.99000.9802113,600
May 14, 20240.99500.99500.99000.99000.9802112,200
May 13, 20241.00001.00000.99501.00000.990127,000
May 10, 20240.99501.00000.99501.00000.990194,500
May 9, 20240.99501.00000.99000.99000.980272,900
May 8, 20241.00001.00000.99000.99000.9802191,500
May 7, 20240.99500.99500.99000.99500.9851169,100
May 6, 20240.99501.00000.99000.99500.9851269,800
May 3, 20240.99501.00000.99001.00000.990168,800
May 2, 20241.00001.00000.99000.99500.9851138,600
Apr 30, 20241.00001.00000.99501.00000.9901149,500
Apr 29, 20241.00001.00000.99501.00000.990158,900
Apr 26, 20240.99501.00000.99500.99500.9851170,000
Apr 25, 20241.00001.01000.99500.99500.9851233,000
Apr 24, 20241.00001.00000.99500.99500.9851174,900
Apr 23, 20241.00001.01000.99500.99500.9851420,600
Apr 22, 20240.99501.00000.99500.99500.985196,400
Apr 19, 20241.00001.00000.99500.99500.9851264,200
Apr 18, 20241.01001.01001.00001.00000.990143,100
Apr 17, 20241.00001.00000.99501.00000.9901188,200
Apr 16, 20241.01001.01001.00001.00000.9901393,600
Apr 15, 20241.02001.02001.00001.02001.0099254,200
Apr 12, 20241.02001.03001.02001.03001.0198127,200
Apr 9, 20241.02001.02001.00001.02001.0099204,100
Apr 8, 20241.01001.03001.01001.01001.0000282,400
Apr 5, 20241.01001.01001.00001.01001.0000218,300
Apr 4, 20241.03001.03001.00001.02001.0099292,200
Apr 3, 20241.02001.02001.01001.01001.0000373,200
Apr 2, 20241.03001.04001.01001.03001.0198889,400
Apr 1, 20241.03001.04001.02001.04001.0297671,600
Mar 29, 20241.02001.04001.01001.02001.0099223,100
Mar 27, 20240.99001.03000.99001.03001.0198721,900
Mar 26, 20241.00001.00000.98500.99000.9802868,000
Mar 25, 20241.00001.00000.99000.99500.9851310,200
Mar 22, 20241.01001.01000.99000.99500.9851325,600
Mar 21, 20241.00001.02000.99501.00000.9901905,700
Mar 20, 20241.00001.00000.98500.99500.9851479,100
Mar 19, 20240.99501.00000.98500.98500.9752511,900
Mar 18, 20241.01001.01000.99000.99000.98021,612,000
Mar 15, 20241.03001.03001.02001.02001.0099141,900
Mar 14, 20241.02001.04001.02001.03001.0198230,600
Mar 13, 20241.03001.03001.02001.02001.0099188,500
Mar 12, 20241.02001.03001.02001.02001.009988,300
Mar 11, 20241.04001.04001.03001.03001.019857,800

Related Tickers

ADMF.JK PT Adira Dinamika Multi Finance Tbk
8,875.00
-1.39%
 
BFIN.JK PT BFI Finance Indonesia Tbk
855.00
-1.72%
 
0286.KL Evergreen Max Cash Capital Berhad
0.3000
-3.23%
 
9296.KL RCE Capital Berhad
1.3000
-2.26%