Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	26.800	27.220	26.800	27.000	26.043	34,000
2023-11-20	26.560	26.880	26.360	26.880	25.927	41,100
2023-11-17	26.720	26.720	26.320	26.600	25.657	86,900
2023-11-16	27.100	27.700	26.700	27.000	26.043	105,400
2023-11-15	27.200	27.540	27.160	27.180	26.216	42,800
2023-11-14	26.840	27.100	26.820	26.900	25.946	47,000
2023-11-10	26.520	26.980	26.520	26.800	25.850	30,300
2023-11-09	26.800	27.120	26.800	26.940	25.985	105,100
2023-11-08	26.840	27.200	26.840	27.100	26.139	73,300
2023-11-07	27.100	27.100	26.700	26.800	25.850	44,200
2023-11-06	26.000	27.280	26.000	27.100	26.139	190,600
2023-11-03	26.000	26.020	25.600	25.980	25.059	152,300
2023-11-02	25.540	26.160	25.540	25.980	25.059	159,300
2023-11-01	25.740	25.740	25.220	25.420	24.519	254,200
2023-10-31	26.600	26.600	25.700	25.740	24.828	120,100
2023-10-30	26.620	26.800	26.200	26.600	25.657	51,200
2023-10-27	26.700	26.720	26.640	26.680	25.734	4,700
2023-10-26	26.780	27.060	26.700	26.720	25.773	23,700
2023-10-25	26.840	27.000	26.620	26.780	25.831	17,700
2023-10-24	26.980	27.100	26.820	26.820	25.869	69,400
2023-10-23	26.700	27.000	26.680	26.960	26.004	52,900
2023-10-20	26.720	26.920	26.720	26.840	25.889	93,400
2023-10-19	26.720	26.980	26.720	26.720	25.773	17,200
2023-10-18	26.900	27.000	26.800	27.000	26.043	154,200
2023-10-17	26.800	27.100	26.800	26.960	26.004	183,400
2023-10-16	26.820	27.000	26.800	26.900	25.946	71,400
2023-10-13	27.000	27.000	26.940	26.940	25.985	9,700
2023-10-12	26.820	27.020	26.820	26.940	25.985	46,200
2023-10-11	27.000	27.060	26.960	26.960	26.004	17,300
2023-10-10	26.620	26.980	26.620	26.960	26.004	14,400
2023-10-09	26.740	27.300	26.560	26.620	25.676	123,400
2023-10-06	26.800	26.800	26.700	26.720	25.773	65,300
2023-10-05	26.800	26.920	26.700	26.740	25.792	41,700
2023-10-04	26.800	26.980	26.700	26.720	25.773	48,700
2023-10-03	27.020	27.320	26.800	26.820	25.869	25,900
2023-10-02	27.480	27.500	27.000	27.000	26.043	25,000
2023-09-29	26.900	27.480	26.880	27.460	26.487	39,100
2023-09-27	26.900	26.980	26.900	26.940	25.985	58,900
2023-09-26	26.940	26.980	26.900	26.980	26.024	118,900
2023-09-25	26.940	27.000	26.840	26.980	26.024	44,900
2023-09-22	27.000	27.060	26.940	26.940	25.985	78,600
2023-09-21	27.280	27.300	27.000	27.000	26.043	178,200
2023-09-20	27.040	27.100	26.980	27.060	26.101	88,600
2023-09-19	27.100	27.200	27.000	27.040	26.081	40,200
2023-09-18	27.080	27.300	26.880	27.160	26.197	63,300
2023-09-15	27.820	27.820	27.000	27.000	26.043	322,200
2023-09-14	28.180	28.200	27.600	27.820	26.834	35,500
2023-09-13	28.200	28.200	28.000	28.200	27.200	17,900
2023-09-12	28.380	28.380	28.120	28.200	27.200	17,500
2023-09-11	28.060	28.360	28.060	28.200	27.200	32,800
2023-09-08	28.200	28.400	28.140	28.400	27.393	12,900
2023-09-07	28.300	28.400	28.140	28.220	27.220	22,600
2023-09-06	28.400	28.400	28.220	28.360	27.355	15,700
2023-09-05	28.300	28.500	28.160	28.400	27.393	50,700
2023-09-04	28.380	28.580	28.040	28.580	27.567	62,400
2023-09-01	28.780	28.780	28.000	28.360	27.355	51,000
2023-08-30	27.760	28.800	26.500	28.800	27.779	393,600
2023-08-29	26.980	28.100	26.080	27.740	26.757	480,500
2023-08-28	26.720	27.020	26.100	26.300	25.368	118,200
2023-08-25	26.800	27.000	26.500	26.720	25.773	408,800

← NewerPage 13 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.