Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	27.100	27.600	26.920	27.000	26.043	168,700
2023-08-23	26.880	27.160	26.780	26.900	25.946	21,000
2023-08-22	27.300	27.300	26.840	26.860	25.908	41,000
2023-08-21	26.780	26.780	26.600	26.740	25.792	66,000
2023-08-18	27.200	27.220	26.680	26.780	25.831	97,200
2023-08-17	27.600	27.620	27.120	27.200	26.236	105,700
2023-08-16	27.820	28.200	27.600	27.600	26.622	103,900
2023-08-15	27.720	27.880	27.680	27.700	26.718	483,500
2023-08-14	28.000	28.280	27.600	27.700	26.718	127,100
2023-08-11	28.100	28.360	27.980	28.000	27.007	356,400
2023-08-10	28.240	28.320	28.020	28.300	27.297	237,500
2023-08-09	28.540	28.540	28.200	28.300	27.297	124,000
2023-08-08	28.300	28.580	28.020	28.560	27.548	163,100
2023-08-07	28.400	28.400	28.080	28.400	27.393	137,100
2023-08-04	28.680	28.700	28.000	28.020	27.027	132,400
2023-08-03	28.660	28.680	28.200	28.280	27.277	93,300
2023-08-02	28.880	29.000	28.500	28.660	27.644	90,800
2023-08-01	29.140	29.280	28.800	29.000	27.972	76,000
2023-07-31	29.120	29.900	29.120	29.280	28.242	259,700
2023-07-28	29.600	29.600	28.940	29.000	27.972	177,200
2023-07-27	29.800	29.900	29.320	29.440	28.396	117,500
2023-07-26	29.980	29.980	29.600	29.700	28.647	151,700
2023-07-25	30.100	30.100	29.880	29.980	28.917	78,300
2023-07-24	30.300	30.300	29.880	30.020	28.956	73,000
2023-07-21	30.380	30.380	29.940	30.000	28.936	200,800
2023-07-20	31.500	31.500	30.500	30.500	29.419	44,300
2023-07-18	31.220	31.480	30.960	30.980	29.882	119,300
2023-07-17	31.000	31.240	30.980	31.240	30.133	382,000
2023-07-14	29.280	31.440	29.060	31.240	30.133	727,500
2023-07-13	29.040	29.640	28.900	28.900	27.875	104,700
2023-07-12	28.960	29.000	28.960	28.980	27.953	56,100
2023-07-11	29.000	29.020	28.920	28.960	27.933	69,000
2023-07-10	28.880	29.000	28.840	28.900	27.875	29,100
2023-07-07	28.800	28.880	28.800	28.880	27.856	21,700
2023-07-06	28.900	28.900	28.700	28.840	27.818	36,500
2023-07-05	28.760	28.980	28.620	28.700	27.683	117,500
2023-07-04	28.420	28.820	28.340	28.600	27.586	126,700
2023-07-03	28.340	28.380	28.120	28.200	27.200	125,900
2023-06-30	28.200	28.200	27.820	27.820	26.834	20,300
2023-06-28	28.440	28.440	28.000	28.000	27.007	9,800
2023-06-27	28.500	28.680	28.180	28.220	27.220	11,700
2023-06-26	28.200	28.500	28.200	28.220	27.220	16,900
2023-06-23	28.300	28.380	28.300	28.300	27.297	5,200
2023-06-22	28.300	28.320	28.000	28.080	27.085	29,500
2023-06-21	28.660	29.080	28.020	28.300	27.297	100,500
2023-06-20	29.240	29.240	28.500	28.700	27.683	32,200
2023-06-19	29.000	29.300	28.420	29.020	27.991	81,900
2023-06-16	29.000	29.000	28.260	29.000	27.972	372,400
2023-06-15	29.100	29.100	28.000	28.300	27.297	119,400
2023-06-14	28.900	29.460	28.780	29.100	28.068	609,900
2023-06-13	27.400	29.040	27.400	28.980	27.953	357,900
2023-06-12	27.160	27.740	27.000	27.340	26.371	55,500
2023-06-09	27.000	27.180	26.920	26.920	25.966	27,500
2023-06-08	26.880	27.160	26.880	26.920	25.966	57,700
2023-06-07	27.580	27.580	26.900	26.900	25.946	190,300
2023-06-06	27.420	27.620	27.000	27.000	26.043	72,000
2023-06-02	26.900	27.340	26.900	27.340	26.371	102,800
2023-06-01	26.840	27.000	26.000	26.900	25.946	57,400
2023-05-31	27.260	27.380	26.860	27.000	25.802	208,900
2023-05-30	27.160	27.180	26.860	26.900	25.706	76,900

← NewerPage 14 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.