Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	27.800	28.000	27.100	27.400	26.095	326,800
2022-11-24	26.500	27.860	26.200	27.840	26.514	316,100
2022-11-23	26.800	27.680	26.600	27.600	26.286	125,500
2022-11-22	26.800	26.800	26.440	26.800	25.524	77,300
2022-11-21	25.600	26.860	25.600	26.820	25.543	189,400
2022-11-17	25.720	26.200	25.700	26.100	24.857	61,900
2022-11-16	25.860	26.180	25.860	26.000	24.762	328,500
2022-11-15	25.680	26.140	25.200	25.820	24.590	142,300
2022-11-14	26.320	26.600	25.600	25.760	24.533	76,300
2022-11-11	25.020	26.200	25.020	26.180	24.933	359,100
2022-11-10	24.000	24.120	23.840	23.880	22.743	35,700
2022-11-09	24.000	24.420	23.880	24.000	22.857	72,100
2022-11-08	24.220	24.320	23.820	23.880	22.743	55,500
2022-11-07	24.240	24.680	24.220	24.360	23.200	74,800
2022-11-04	24.200	24.360	24.100	24.240	23.086	85,300
2022-11-03	24.320	24.400	24.120	24.200	23.048	188,300
2022-11-02	24.720	24.800	24.380	24.600	23.429	147,400
2022-11-01	24.200	24.760	24.000	24.720	23.543	112,200
2022-10-31	24.120	24.980	23.940	24.000	22.857	322,600
2022-10-28	24.500	24.520	23.600	23.760	22.629	432,700
2022-10-27	24.780	24.940	24.480	24.500	23.333	152,300
2022-10-26	25.100	25.460	24.780	24.780	23.600	111,500
2022-10-25	25.800	25.800	24.900	24.920	23.733	203,000
2022-10-21	25.240	25.700	25.220	25.340	24.133	59,300
2022-10-20	26.260	26.260	25.160	25.160	23.962	271,500
2022-10-19	26.660	26.980	26.160	26.240	24.990	51,900
2022-10-18	25.580	26.660	25.420	26.660	25.390	164,400
2022-10-17	25.600	25.620	24.940	25.400	24.190	479,300
2022-10-14	26.000	26.160	25.600	25.800	24.571	415,700
2022-10-13	26.040	26.080	25.280	25.460	24.248	207,300
2022-10-12	27.100	27.500	25.880	25.880	24.648	463,900
2022-10-11	28.000	28.020	27.060	27.100	25.809	508,200
2022-10-07	28.440	28.560	28.120	28.380	27.029	70,500
2022-10-06	28.720	28.900	28.440	28.520	27.162	36,200
2022-10-05	28.800	29.160	28.700	28.900	27.524	86,100
2022-10-04	29.000	29.000	28.520	28.520	27.162	62,500
2022-10-03	28.300	28.500	28.200	28.500	27.143	119,700
2022-09-30	28.700	28.800	28.340	28.740	27.371	265,700
2022-09-29	29.100	29.200	28.700	28.800	27.429	129,800
2022-09-28	29.000	29.040	28.500	28.900	27.524	274,800
2022-09-27	28.800	29.100	28.680	29.000	27.619	94,700
2022-09-26	28.540	28.740	28.220	28.700	27.333	350,400
2022-09-23	29.100	29.100	28.800	28.900	27.524	79,000
2022-09-22	29.000	29.140	28.800	29.140	27.752	63,000
2022-09-21	29.360	29.380	28.900	29.160	27.771	50,900
2022-09-20	29.480	29.480	29.140	29.480	28.076	48,900
2022-09-19	29.200	29.260	28.800	29.100	27.714	115,400
2022-09-15	29.700	29.800	29.300	29.600	28.190	177,800
2022-09-14	29.000	29.800	28.900	29.360	27.962	397,700
2022-09-13	30.200	30.200	29.760	30.000	28.571	244,200
2022-09-12	29.600	30.200	29.460	29.900	28.476	268,000
2022-09-09	29.120	29.300	29.020	29.200	27.809	342,000
2022-09-08	29.520	29.600	29.100	29.300	27.905	317,400
2022-09-07	29.300	29.320	29.000	29.160	27.771	285,100
2022-09-06	28.900	29.500	28.900	29.500	28.095	88,600
2022-09-05	29.440	29.440	28.800	29.040	27.657	312,100
2022-09-02	30.040	30.360	29.500	29.600	28.190	639,500
2022-09-01	30.120	30.180	29.700	30.000	28.571	1,020,500
2022-08-30	32.920	33.000	30.600	30.760	29.295	1,275,400
2022-08-29	32.000	33.300	32.000	33.000	31.429	99,700

← NewerPage 17 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.