Malaysian Pacific Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	36.600	37.800	36.540	36.800	35.865	99,400
2024-08-15	36.460	36.840	35.600	36.520	35.592	690,900
2024-08-14	36.600	37.200	36.420	36.420	35.495	398,900
2024-08-13	37.000	37.000	36.500	36.560	35.631	557,100
2024-08-12	37.000	37.400	36.300	37.320	36.372	214,000
2024-08-09	36.220	37.180	36.220	37.100	36.158	282,200
2024-08-08	35.200	36.100	34.600	36.000	35.086	230,400
2024-08-07	34.260	35.540	33.300	35.500	34.598	198,800
2024-08-06	32.800	34.240	31.780	34.240	33.370	670,800
2024-08-05	33.900	34.480	32.100	32.900	32.064	1,524,000
2024-08-02	36.580	37.080	35.000	35.000	34.111	409,700
2024-08-01	37.800	38.500	36.840	37.100	36.158	135,100
2024-07-31	38.600	38.640	37.240	37.600	36.645	698,000
2024-07-30	37.800	39.180	37.800	38.660	37.678	159,500
2024-07-29	37.620	37.800	37.200	37.600	36.645	25,600
2024-07-26	37.580	37.660	37.400	37.600	36.645	89,400
2024-07-25	37.900	38.020	37.200	37.580	36.625	601,600
2024-07-24	37.520	38.220	37.520	38.160	37.191	25,900
2024-07-23	38.120	38.580	37.700	38.260	37.288	157,700
2024-07-22	38.560	38.560	37.500	38.120	37.152	188,600
2024-07-19	38.600	39.140	38.500	38.560	37.581	119,100
2024-07-18	39.700	39.700	38.140	39.180	38.185	441,800
2024-07-17	40.080	40.380	39.940	40.380	39.354	58,800
2024-07-16	40.460	40.620	40.200	40.380	39.354	32,500
2024-07-15	39.600	40.520	39.600	40.520	39.491	283,300
2024-07-12	40.800	40.800	39.720	39.880	38.867	238,900
2024-07-11	40.000	41.000	39.900	41.000	39.959	198,200
2024-07-10	40.280	40.700	40.000	40.000	38.984	230,400
2024-07-09	39.420	40.500	39.420	40.260	39.237	318,400
2024-07-05	39.960	39.960	39.240	39.400	38.399	282,900
2024-07-04	39.500	39.920	39.180	39.700	38.692	132,600
2024-07-03	39.800	39.980	39.240	39.680	38.672	73,500
2024-07-02	39.000	39.740	38.400	38.900	37.912	181,900
2024-07-01	39.000	39.000	38.820	38.820	37.834	8,700
2024-06-28	38.880	39.500	38.800	39.420	38.419	96,600
2024-06-27	38.780	38.880	38.500	38.880	37.892	20,200
2024-06-26	38.600	39.280	38.580	38.860	37.873	144,600
2024-06-25	38.740	38.800	38.120	38.600	37.620	172,200
2024-06-24	38.600	39.200	38.000	38.820	37.834	271,400
2024-06-21	39.360	39.760	39.180	39.220	38.224	386,700
2024-06-20	39.500	39.880	39.500	39.600	38.594	65,800
2024-06-19	39.920	40.000	39.320	39.700	38.692	234,400
2024-06-18	40.000	40.000	39.420	39.900	38.887	255,400
2024-06-14	40.000	40.480	39.500	40.000	38.984	156,700
2024-06-13	39.900	40.280	39.760	39.960	38.945	304,900
2024-06-12	38.600	41.020	38.600	39.900	38.887	704,900
2024-06-11	38.500	38.800	38.280	38.520	37.542	481,900
2024-06-10	38.200	38.500	38.080	38.500	37.522	235,500
2024-06-07	38.500	38.780	37.900	38.200	37.230	46,900
2024-06-06	38.000	38.580	38.000	38.500	37.522	426,400
2024-06-05	37.700	38.320	37.700	38.000	37.035	130,100
2024-06-04	37.400	38.980	36.980	37.700	36.742	297,300
2024-05-31	38.740	38.740	37.100	37.100	35.918	319,100
2024-05-30	38.820	39.260	38.040	38.740	37.506	180,200
2024-05-29	38.800	39.800	38.540	39.500	38.241	275,900
2024-05-28	38.500	39.880	38.000	38.880	37.641	404,200
2024-05-27	38.300	38.900	38.280	38.560	37.331	276,900
2024-05-24	38.940	39.100	37.600	38.500	37.273	344,200
2024-05-23	39.000	40.000	38.200	39.160	37.912	407,900
2024-05-21	39.300	39.320	38.020	38.960	37.719	421,500

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.3000 MYR
2025-12-04	0.1000 MYR
2025-06-13	0.2500 MYR
2024-12-09	0.1000 MYR
2024-06-04	0.2500 MYR
2023-11-30	0.1000 MYR
2023-06-01	0.2500 MYR
2022-12-07	0.1000 MYR
2022-06-10	0.2500 MYR
2021-12-08	0.1000 MYR
2021-06-14	0.2000 MYR
2020-12-09	0.1000 MYR
2020-06-05	0.1700 MYR
2019-12-10	0.1000 MYR
2019-06-12	0.1700 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.