Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	26.520	27.280	26.520	27.120	25.916	161,500
2023-05-26	26.000	26.800	25.720	26.240	25.075	180,200
2023-05-25	25.300	26.300	25.300	25.720	24.579	116,200
2023-05-24	25.280	25.560	25.280	25.300	24.177	138,600
2023-05-23	25.220	25.480	25.220	25.280	24.158	273,200
2023-05-22	25.800	25.800	25.160	25.300	24.177	572,500
2023-05-19	26.800	27.180	25.700	25.700	24.559	676,700
2023-05-18	27.600	28.360	27.600	27.800	26.566	88,200
2023-05-17	27.500	27.700	27.500	27.600	26.375	466,400
2023-05-16	27.600	27.600	27.460	27.600	26.375	253,100
2023-05-15	27.700	27.700	27.160	27.460	26.241	141,600
2023-05-12	27.500	27.800	27.480	27.500	26.280	470,800
2023-05-11	27.500	27.640	27.480	27.500	26.280	1,098,000
2023-05-10	26.800	27.500	26.640	27.500	26.280	183,200
2023-05-09	27.020	27.100	26.900	26.900	25.706	251,400
2023-05-08	27.400	27.400	26.980	27.000	25.802	174,200
2023-05-05	28.060	28.080	27.000	27.000	25.802	310,000
2023-05-03	28.280	28.280	28.000	28.140	26.891	135,900
2023-05-02	28.300	28.340	28.280	28.300	27.044	187,000
2023-04-28	28.420	28.800	28.120	28.300	27.044	138,500
2023-04-27	28.820	28.820	28.220	28.280	27.025	46,000
2023-04-26	28.840	28.880	28.500	28.800	27.522	198,300
2023-04-25	28.560	28.860	28.560	28.860	27.579	39,900
2023-04-20	28.440	28.880	28.440	28.740	27.464	28,300
2023-04-19	28.400	28.840	28.400	28.540	27.273	43,500
2023-04-18	28.500	28.660	28.400	28.400	27.140	36,800
2023-04-17	28.920	29.200	28.400	28.400	27.140	51,000
2023-04-14	29.500	29.600	29.020	29.200	27.904	90,100
2023-04-13	28.620	29.300	28.540	29.300	28.000	25,900
2023-04-12	29.440	29.440	28.800	28.880	27.598	34,900
2023-04-11	29.000	29.440	28.880	28.980	27.694	19,400
2023-04-10	28.700	29.420	28.700	29.400	28.095	175,800
2023-04-07	28.960	28.960	28.280	28.340	27.082	47,500
2023-04-06	28.900	28.900	28.500	28.500	27.235	237,900
2023-04-05	29.080	29.080	28.880	29.000	27.713	124,200
2023-04-04	29.060	29.520	28.900	29.260	27.961	265,700
2023-04-03	29.200	29.380	28.940	29.060	27.770	331,400
2023-03-31	29.200	29.200	28.820	28.960	27.675	35,500
2023-03-30	28.980	29.220	28.920	29.000	27.713	70,000
2023-03-29	28.880	29.000	28.320	28.700	27.426	33,700
2023-03-28	28.360	29.000	28.320	28.400	27.140	35,100
2023-03-27	29.340	29.340	28.020	28.800	27.522	36,400
2023-03-24	29.100	29.460	28.900	29.060	27.770	53,000
2023-03-23	28.920	29.500	28.580	29.000	27.713	193,300
2023-03-22	28.020	29.000	28.020	29.000	27.713	79,600
2023-03-21	28.000	28.020	27.800	27.860	26.624	122,300
2023-03-20	28.300	28.360	27.860	28.000	26.757	230,700
2023-03-17	28.540	28.600	28.080	28.080	26.834	117,800
2023-03-16	28.520	28.680	28.120	28.300	27.044	33,600
2023-03-15	28.540	29.100	28.520	28.740	27.464	67,600
2023-03-14	28.600	28.600	28.400	28.480	27.216	199,000
2023-03-13	28.060	28.800	27.500	28.600	27.331	253,800
2023-03-10	29.020	29.020	28.060	28.200	26.948	217,500
2023-03-09	29.200	29.220	29.020	29.120	27.828	206,200
2023-03-08	29.500	29.760	29.100	29.200	27.904	61,000
2023-03-07	29.520	30.000	29.500	30.000	28.669	24,200
2023-03-06	29.680	29.820	29.300	29.820	28.497	332,800
2023-03-03	29.600	29.820	29.480	29.500	28.191	164,600
2023-03-02	30.280	30.280	29.600	29.700	28.382	22,200
2023-03-01	29.500	30.360	29.300	29.900	28.573	43,700

← NewerPage 15 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.