Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	32.000	33.300	32.000	33.000	31.429	99,700
2022-08-26	33.300	34.300	33.220	34.000	32.381	708,800
2022-08-25	33.000	33.320	32.960	33.000	31.429	342,600
2022-08-24	32.300	33.300	32.220	33.000	31.429	98,800
2022-08-23	32.000	32.780	32.000	32.780	31.219	151,300
2022-08-22	33.500	33.580	32.300	32.900	31.333	300,300
2022-08-19	32.600	34.560	32.420	34.480	32.838	360,400
2022-08-18	31.960	32.260	31.420	32.080	30.552	216,500
2022-08-17	32.180	32.280	31.860	32.000	30.476	193,200
2022-08-16	32.400	32.500	32.120	32.280	30.743	338,800
2022-08-15	32.400	32.800	31.920	32.400	30.857	361,000
2022-08-12	32.000	32.200	31.820	32.040	30.514	354,500
2022-08-11	32.180	32.380	31.780	32.200	30.667	429,700
2022-08-10	31.700	31.700	30.600	30.820	29.352	120,600
2022-08-09	32.080	32.300	31.780	31.900	30.381	73,600
2022-08-08	32.860	32.860	31.780	32.400	30.857	211,000
2022-08-05	32.500	33.160	32.260	32.880	31.314	132,500
2022-08-04	32.120	33.200	32.120	32.480	30.933	552,300
2022-08-03	31.380	31.900	31.020	31.700	30.190	213,700
2022-08-02	32.000	32.120	31.520	31.520	30.019	230,600
2022-08-01	32.400	32.500	31.860	32.100	30.571	631,000
2022-07-29	32.320	32.980	32.300	32.300	30.762	537,400
2022-07-28	31.600	32.340	31.500	32.260	30.724	428,000
2022-07-27	30.320	31.200	30.200	30.900	29.429	365,800
2022-07-26	30.100	30.600	30.000	30.500	29.048	64,000
2022-07-25	30.760	30.760	30.080	30.240	28.800	96,200
2022-07-22	30.880	30.880	30.620	30.800	29.333	257,800
2022-07-21	30.500	30.900	30.200	30.440	28.990	224,600
2022-07-20	29.820	30.440	29.800	30.440	28.990	259,400
2022-07-19	28.560	29.180	28.020	29.000	27.619	173,500
2022-07-18	28.500	28.820	28.040	28.600	27.238	105,900
2022-07-15	27.600	28.400	27.500	28.020	26.686	77,300
2022-07-14	27.200	27.740	27.200	27.560	26.248	42,400
2022-07-13	27.640	27.640	27.080	27.280	25.981	88,200
2022-07-12	28.180	28.180	27.740	27.820	26.495	132,500
2022-07-08	28.320	28.580	27.800	28.200	26.857	113,300
2022-07-07	28.000	28.060	27.820	28.000	26.667	99,400
2022-07-06	28.000	28.180	27.500	27.880	26.552	129,100
2022-07-05	27.420	27.620	27.420	27.520	26.209	83,900
2022-07-04	27.940	27.940	27.220	27.400	26.095	198,100
2022-07-01	28.060	28.180	27.940	27.940	26.609	190,100
2022-06-30	28.000	28.260	27.800	28.000	26.667	254,400
2022-06-29	27.900	28.200	27.660	28.000	26.667	266,700
2022-06-28	29.160	29.160	28.040	28.800	27.429	185,800
2022-06-27	28.560	29.300	28.480	29.180	27.790	213,500
2022-06-24	27.300	28.140	27.300	28.000	26.667	206,800
2022-06-23	27.000	27.320	26.120	27.200	25.905	272,700
2022-06-22	29.000	29.000	26.860	26.860	25.581	417,900
2022-06-21	29.160	29.160	28.500	28.780	27.409	319,100
2022-06-20	29.500	29.500	28.500	28.520	27.162	347,600
2022-06-17	29.500	29.660	29.100	29.500	28.095	265,300
2022-06-16	30.120	30.360	29.560	29.700	28.286	108,900
2022-06-15	29.840	29.980	29.500	29.520	28.114	182,900
2022-06-14	30.000	30.200	29.700	29.840	28.419	252,800
2022-06-13	31.000	31.000	30.120	30.320	28.876	165,500
2022-06-10	32.000	32.400	31.620	31.940	30.419	86,400
2022-06-09	32.600	32.980	32.500	32.640	30.848	126,900
2022-06-08	33.200	33.500	32.880	33.200	31.377	180,700
2022-06-07	33.520	33.700	32.780	33.100	31.282	176,300
2022-06-03	32.800	33.900	32.420	33.500	31.660	239,200

← NewerPage 18 of 21 · 1,232 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.