Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	36.600	39.820	35.900	39.400	38.145	1,263,600
2024-05-17	33.800	37.100	33.800	36.600	35.434	911,700
2024-05-16	32.560	33.980	32.560	33.500	32.433	234,200
2024-05-15	32.620	32.720	31.800	32.520	31.484	200,600
2024-05-14	31.880	33.100	31.880	32.600	31.561	395,600
2024-05-13	30.800	32.080	30.800	32.080	31.058	219,500
2024-05-10	31.000	31.080	30.700	31.000	30.012	337,400
2024-05-09	31.480	31.480	30.920	31.000	30.012	156,200
2024-05-08	31.300	31.500	31.100	31.200	30.206	190,400
2024-05-07	31.060	31.600	30.980	31.300	30.303	235,800
2024-05-06	31.000	31.080	30.520	31.000	30.012	285,800
2024-05-03	30.500	31.120	30.200	31.000	30.012	287,000
2024-05-02	30.000	30.480	30.000	30.420	29.451	55,000
2024-04-30	30.000	30.300	29.960	30.300	29.335	35,700
2024-04-29	29.500	30.060	29.400	30.000	29.044	78,800
2024-04-26	29.820	29.860	29.360	29.500	28.560	77,200
2024-04-25	30.260	30.380	29.900	29.940	28.986	84,400
2024-04-24	30.000	31.280	29.880	30.220	29.257	335,200
2024-04-23	30.500	30.540	29.960	29.980	29.025	78,900
2024-04-22	30.600	30.800	30.060	30.340	29.373	56,500
2024-04-19	30.900	31.100	30.880	31.100	30.109	203,400
2024-04-18	30.860	30.980	30.840	30.860	29.877	274,400
2024-04-17	30.760	30.880	30.320	30.820	29.838	237,400
2024-04-16	30.680	30.800	30.000	30.800	29.819	129,400
2024-04-15	31.060	31.320	30.680	31.000	30.012	38,500
2024-04-12	31.140	31.900	31.120	31.380	30.380	41,300
2024-04-09	31.140	31.260	31.140	31.200	30.206	129,600
2024-04-08	31.200	31.460	31.080	31.320	30.322	118,200
2024-04-05	31.520	31.600	31.200	31.340	30.341	111,300
2024-04-04	31.840	31.840	31.540	31.700	30.690	101,800
2024-04-03	31.520	32.180	31.520	32.000	30.980	257,300
2024-04-02	32.000	32.200	31.520	31.800	30.787	49,800
2024-04-01	31.180	32.100	31.000	31.860	30.845	140,000
2024-03-29	30.500	31.100	30.500	31.000	30.012	104,100
2024-03-27	30.960	30.960	30.120	30.300	29.335	121,700
2024-03-26	30.180	31.000	30.120	30.980	29.993	256,600
2024-03-25	30.200	30.220	29.980	30.180	29.218	180,000
2024-03-22	29.500	30.020	29.400	30.020	29.063	188,100
2024-03-21	29.800	30.480	29.700	29.960	29.005	285,500
2024-03-20	29.500	29.900	29.480	29.800	28.851	87,500
2024-03-19	29.280	29.500	29.280	29.500	28.560	145,600
2024-03-18	29.500	29.600	29.300	29.420	28.483	119,300
2024-03-15	29.800	29.900	29.420	29.600	28.657	186,000
2024-03-14	29.700	29.900	29.580	29.900	28.947	55,400
2024-03-13	29.400	29.900	29.380	29.700	28.754	140,600
2024-03-12	29.400	29.520	29.280	29.480	28.541	120,400
2024-03-11	29.460	29.500	29.200	29.500	28.560	55,800
2024-03-08	28.800	29.900	28.800	29.500	28.560	294,700
2024-03-07	28.600	29.040	28.600	28.800	27.882	187,300
2024-03-06	29.000	29.000	28.580	28.600	27.689	256,500
2024-03-05	28.380	29.340	28.380	28.900	27.979	139,600
2024-03-04	29.000	30.000	28.500	28.820	27.902	150,900
2024-03-01	29.140	29.140	28.840	29.000	28.076	116,900
2024-02-29	28.200	29.200	28.200	29.040	28.115	210,800
2024-02-28	28.620	28.800	28.200	28.420	27.514	333,000
2024-02-27	28.500	28.980	28.360	28.620	27.708	155,300
2024-02-26	28.700	28.720	28.360	28.500	27.592	248,100
2024-02-23	28.800	29.000	28.200	28.880	27.960	407,500
2024-02-22	27.020	28.800	27.020	28.780	27.863	744,200
2024-02-21	26.260	26.280	26.100	26.180	25.346	92,900

← NewerPage 11 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.