Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	26.660	26.660	26.260	26.260	25.423	35,800
2024-02-19	26.500	26.840	26.260	26.500	25.656	36,100
2024-02-16	26.100	26.620	26.100	26.500	25.656	109,600
2024-02-15	26.320	26.320	26.040	26.200	25.365	38,600
2024-02-14	26.300	26.420	26.000	26.340	25.501	53,600
2024-02-13	26.200	26.400	26.100	26.200	25.365	57,000
2024-02-09	26.300	26.300	26.000	26.220	25.385	9,000
2024-02-08	26.900	26.900	25.980	26.080	25.249	160,500
2024-02-07	26.920	27.040	26.500	26.600	25.752	71,400
2024-02-06	26.740	26.920	26.580	26.580	25.733	67,500
2024-02-05	26.580	27.060	26.580	26.780	25.927	18,500
2024-02-02	27.080	27.420	26.560	26.560	25.714	78,400
2024-01-31	28.260	28.260	26.920	27.000	26.140	156,100
2024-01-30	29.100	29.100	28.000	28.000	27.108	37,400
2024-01-29	29.700	29.700	28.860	29.040	28.115	109,300
2024-01-26	29.700	29.800	28.880	29.800	28.851	82,200
2024-01-24	29.500	29.700	29.240	29.700	28.754	58,900
2024-01-23	29.000	30.000	28.920	29.300	28.366	377,000
2024-01-22	28.500	29.000	28.480	29.000	28.076	177,200
2024-01-19	28.400	28.500	28.340	28.360	27.456	85,000
2024-01-18	28.600	28.600	28.220	28.360	27.456	104,100
2024-01-17	28.600	28.700	28.100	28.700	27.786	53,900
2024-01-16	28.480	28.800	28.480	28.700	27.786	107,700
2024-01-15	28.100	28.500	28.020	28.500	27.592	142,100
2024-01-12	28.100	28.280	28.080	28.120	27.224	114,000
2024-01-11	28.000	28.320	27.900	28.100	27.205	104,200
2024-01-10	28.040	28.380	27.700	28.000	27.108	34,700
2024-01-09	28.000	28.600	28.000	28.280	27.379	106,800
2024-01-08	28.500	28.600	27.840	27.940	27.050	24,300
2024-01-05	28.040	28.560	27.000	28.520	27.611	390,100
2024-01-04	28.020	28.060	27.680	28.000	27.108	169,500
2024-01-03	28.000	28.060	27.880	28.020	27.127	30,400
2024-01-02	28.000	28.200	27.980	28.020	27.127	118,400
2023-12-29	28.000	28.200	27.960	28.200	27.301	197,500
2023-12-28	28.000	28.200	28.000	28.100	27.205	79,100
2023-12-27	27.800	28.160	27.800	28.000	27.108	169,800
2023-12-26	27.980	28.100	27.900	28.000	27.108	421,500
2023-12-22	27.900	27.980	27.820	27.880	26.992	185,600
2023-12-21	27.300	28.000	27.300	27.900	27.011	255,700
2023-12-20	28.500	28.500	27.100	27.400	26.527	107,300
2023-12-19	28.500	28.500	27.860	28.000	27.108	165,900
2023-12-18	27.860	28.620	27.700	28.500	27.592	237,500
2023-12-15	27.820	28.280	27.800	27.980	27.088	39,000
2023-12-14	27.120	28.340	27.120	28.160	27.263	153,200
2023-12-13	27.200	27.400	26.840	27.100	26.237	137,000
2023-12-12	27.000	27.280	27.000	27.080	26.217	142,900
2023-12-11	26.620	27.080	26.620	27.000	26.140	160,000
2023-12-08	26.380	27.000	26.380	26.720	25.869	141,000
2023-12-07	26.100	26.460	26.100	26.360	25.520	148,300
2023-12-06	26.860	26.860	26.620	26.700	25.849	25,400
2023-12-05	26.620	26.980	26.100	26.980	26.120	139,400
2023-12-04	26.740	26.740	26.440	26.620	25.772	63,200
2023-12-01	26.740	27.200	26.700	26.740	25.888	68,300
2023-11-30	26.800	26.960	26.580	26.800	25.946	35,600
2023-11-29	27.000	27.000	26.820	26.980	26.024	18,300
2023-11-28	26.800	27.000	26.800	27.000	26.043	42,400
2023-11-27	26.700	27.000	26.700	27.000	26.043	64,700
2023-11-24	26.660	26.900	26.660	26.880	25.927	44,000
2023-11-23	26.920	26.980	26.800	26.940	25.985	90,600
2023-11-22	27.000	27.100	26.980	27.020	26.062	504,900

← NewerPage 12 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.