Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	31.900	32.700	31.520	32.400	30.621	193,200
2022-06-01	32.600	32.840	31.520	32.000	30.243	220,800
2022-05-31	31.600	32.840	31.600	32.840	31.037	282,700
2022-05-30	31.500	31.900	31.280	31.660	29.921	112,300
2022-05-27	32.000	32.000	30.680	31.000	29.298	382,500
2022-05-26	30.200	31.200	30.200	31.100	29.392	143,700
2022-05-25	30.020	30.240	29.940	30.020	28.371	162,900
2022-05-24	30.900	31.200	30.020	30.040	28.390	124,100
2022-05-23	30.900	31.440	30.620	30.800	29.109	32,500
2022-05-20	31.140	31.480	30.900	30.900	29.203	67,000
2022-05-19	30.040	31.400	30.040	30.800	29.109	90,300
2022-05-18	32.000	32.500	31.380	31.620	29.884	198,800
2022-05-17	31.760	32.200	30.900	31.700	29.959	279,200
2022-05-13	29.500	31.960	29.020	31.760	30.016	325,700
2022-05-12	29.440	29.500	28.900	29.300	27.691	473,900
2022-05-11	29.560	29.920	29.500	29.700	28.069	426,300
2022-05-10	30.000	30.500	29.200	29.300	27.691	339,400
2022-05-09	30.000	30.400	29.800	30.200	28.542	194,800
2022-05-06	30.000	30.700	30.000	30.080	28.428	214,700
2022-05-05	32.400	32.700	30.700	30.820	29.128	374,300
2022-04-29	31.500	32.200	31.500	31.700	29.959	163,600
2022-04-28	30.500	31.480	30.500	31.440	29.713	99,300
2022-04-27	30.440	30.940	29.800	30.500	28.825	306,500
2022-04-26	31.320	31.780	30.800	31.000	29.298	275,600
2022-04-25	31.300	31.300	30.300	31.000	29.298	854,800
2022-04-22	31.980	32.180	31.800	31.820	30.073	388,400
2022-04-21	32.960	32.960	31.920	32.500	30.715	92,100
2022-04-20	32.600	33.280	32.420	32.440	30.659	121,200
2022-04-18	32.700	32.700	31.860	32.300	30.526	208,100
2022-04-15	32.500	32.920	32.500	32.700	30.904	200,900
2022-04-14	33.400	33.500	32.800	33.200	31.377	239,400
2022-04-13	32.880	33.400	32.500	32.540	30.753	349,000
2022-04-12	32.040	32.960	31.780	32.340	30.564	588,200
2022-04-11	35.180	35.180	33.000	33.080	31.263	578,500
2022-04-08	35.500	35.900	35.160	35.280	33.343	129,600
2022-04-07	36.200	36.200	35.340	35.500	33.550	352,100
2022-04-06	36.500	36.840	35.920	36.700	34.685	150,000
2022-04-05	37.000	37.400	36.660	37.120	35.082	173,000
2022-04-04	36.500	36.700	36.320	36.520	34.514	147,100
2022-04-01	36.100	36.780	35.500	36.600	34.590	102,900
2022-03-31	36.200	36.680	35.500	36.400	34.401	314,100
2022-03-30	37.200	37.520	36.140	36.220	34.231	347,800
2022-03-29	37.540	37.960	36.400	36.400	34.401	433,200
2022-03-28	38.900	39.000	37.400	37.480	35.422	339,700
2022-03-25	38.480	39.480	38.480	38.900	36.764	888,100
2022-03-24	37.480	38.300	37.000	37.580	35.516	272,100
2022-03-23	37.000	38.080	37.000	38.000	35.913	894,600
2022-03-22	35.980	36.780	35.060	36.100	34.118	386,600
2022-03-21	34.480	36.880	34.000	36.020	34.042	923,100
2022-03-18	35.100	35.300	33.780	33.800	31.944	225,300
2022-03-17	33.000	35.600	33.000	35.200	33.267	767,100
2022-03-16	31.100	31.920	29.780	31.560	29.827	672,100
2022-03-15	30.540	30.540	29.580	29.780	28.145	693,500
2022-03-14	32.080	33.200	30.700	31.100	29.392	324,500
2022-03-11	32.040	33.700	29.820	32.040	30.281	1,020,700
2022-03-10	31.300	33.780	30.620	33.060	31.244	1,326,500
2022-03-09	27.560	30.400	27.200	29.880	28.239	1,030,000
2022-03-08	30.120	30.860	27.000	27.100	25.612	1,600,200
2022-03-07	32.480	32.480	30.700	30.860	29.165	1,011,900
2022-03-04	34.120	34.120	32.220	32.720	30.923	847,500

← NewerPage 19 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.