Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	29.420	30.000	29.380	29.940	28.611	90,900
2023-02-27	29.500	29.700	29.200	29.500	28.191	84,400
2023-02-24	29.620	29.620	29.440	29.500	28.191	359,600
2023-02-23	29.500	30.500	29.500	29.600	28.286	110,100
2023-02-22	29.660	29.700	29.100	29.600	28.286	176,100
2023-02-21	29.800	29.980	29.220	29.920	28.592	154,400
2023-02-20	30.040	30.060	29.000	29.800	28.477	732,300
2023-02-17	31.800	32.300	29.960	30.980	29.605	1,506,900
2023-02-16	32.500	33.780	32.500	33.740	32.243	115,800
2023-02-15	32.980	33.000	32.580	33.000	31.535	121,800
2023-02-14	32.340	33.200	32.340	33.080	31.612	70,600
2023-02-13	33.300	33.500	32.000	32.140	30.714	540,400
2023-02-10	34.200	34.200	33.220	33.980	32.472	215,400
2023-02-09	34.900	34.900	34.140	34.200	32.682	275,600
2023-02-08	34.800	34.880	34.600	34.880	33.332	290,100
2023-02-07	34.560	34.800	34.000	34.800	33.256	134,800
2023-02-03	33.980	34.980	33.320	34.720	33.179	314,700
2023-02-02	33.980	34.000	33.180	33.640	32.147	313,200
2023-01-31	33.600	33.900	33.180	33.180	31.707	147,300
2023-01-30	34.400	34.480	33.800	33.900	32.395	147,300
2023-01-27	34.000	34.500	34.000	34.400	32.873	210,000
2023-01-26	33.800	34.200	33.500	34.000	32.491	56,800
2023-01-25	33.600	34.320	33.600	33.720	32.223	27,400
2023-01-20	33.000	33.440	33.000	33.440	31.956	86,700
2023-01-19	32.300	33.300	32.300	33.100	31.631	41,600
2023-01-18	32.220	33.320	32.220	33.240	31.765	52,400
2023-01-17	33.900	33.900	32.280	32.500	31.058	49,500
2023-01-16	33.800	33.980	32.500	33.980	32.472	73,300
2023-01-13	32.400	33.780	32.400	33.740	32.243	226,000
2023-01-12	31.660	32.500	31.600	32.380	30.943	169,600
2023-01-11	31.380	31.600	31.020	31.600	30.198	86,600
2023-01-10	31.400	31.400	30.660	31.220	29.834	130,200
2023-01-09	30.500	31.420	30.500	31.160	29.777	172,400
2023-01-06	30.280	30.900	29.800	30.000	28.669	95,800
2023-01-05	29.300	30.660	29.220	30.300	28.955	430,900
2023-01-04	28.800	29.200	28.800	29.200	27.904	52,600
2023-01-03	28.900	29.100	28.760	28.780	27.503	49,000
2022-12-30	29.040	29.560	28.760	28.760	27.484	32,900
2022-12-29	28.920	29.000	28.800	28.920	27.636	91,900
2022-12-28	29.660	29.680	28.900	28.920	27.636	42,300
2022-12-27	29.120	29.800	29.120	29.660	28.344	92,900
2022-12-23	29.200	29.700	29.000	29.460	28.153	200,200
2022-12-22	29.780	29.800	29.260	29.300	28.000	170,400
2022-12-21	30.500	30.580	29.320	29.340	28.038	174,100
2022-12-20	31.000	31.000	30.440	30.560	29.204	263,300
2022-12-19	30.500	31.180	30.500	31.060	29.682	127,500
2022-12-16	30.500	30.760	29.640	30.500	29.146	145,200
2022-12-15	30.500	30.660	30.300	30.500	29.146	94,500
2022-12-14	30.500	30.800	30.320	30.700	29.337	178,800
2022-12-13	30.020	30.500	29.900	29.980	28.649	129,300
2022-12-12	29.300	29.960	28.700	29.800	28.477	107,700
2022-12-09	29.360	29.360	28.780	29.000	27.713	697,600
2022-12-08	30.360	30.360	28.500	29.000	27.713	167,900
2022-12-07	29.620	30.100	29.020	30.000	28.669	733,500
2022-12-06	29.000	29.900	28.760	29.500	28.095	553,400
2022-12-05	30.040	30.180	29.280	29.560	28.152	441,400
2022-12-02	31.400	31.400	30.180	30.200	28.762	662,300
2022-12-01	28.320	31.700	28.320	31.700	30.190	1,612,900
2022-11-30	27.100	28.000	27.100	27.800	26.476	474,500
2022-11-29	27.000	27.120	26.700	27.000	25.714	418,800

← NewerPage 16 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.