Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	45.100	46.700	45.100	46.060	46.060	416,800
2026-07-24	45.800	46.000	45.020	45.080	45.080	121,500
2026-07-23	47.700	47.900	46.100	46.180	46.180	139,900
2026-07-22	47.160	47.880	46.840	47.760	47.760	210,000
2026-07-21	44.880	47.400	44.880	46.840	46.840	545,900
2026-07-20	43.100	44.960	42.960	44.660	44.660	130,300
2026-07-17	45.000	45.380	42.900	43.200	43.200	369,100
2026-07-16	45.880	45.880	44.380	45.280	45.280	169,900
2026-07-15	44.420	45.900	44.420	45.740	45.740	308,100
2026-07-14	44.000	44.780	43.160	44.400	44.400	603,900
2026-07-13	45.680	45.680	44.020	44.300	44.300	359,200
2026-07-10	45.840	46.680	45.480	46.000	46.000	213,100
2026-07-09	45.760	46.700	45.600	46.260	46.260	431,300
2026-07-08	45.840	46.300	45.300	45.700	45.700	208,000
2026-07-07	46.000	46.840	45.660	45.840	45.840	277,300
2026-07-06	47.720	47.720	45.600	45.820	45.820	215,500
2026-07-03	48.020	48.180	47.600	47.780	47.780	136,600
2026-07-02	49.000	49.000	47.800	48.060	48.060	222,700
2026-07-01	49.500	50.480	48.660	49.000	49.000	390,300
2026-06-30	48.120	50.300	48.100	49.660	49.660	798,500
2026-06-29	46.500	49.100	46.200	49.100	49.100	277,900
2026-06-26	48.880	48.880	46.960	47.000	47.000	293,700
2026-06-25	47.100	49.200	47.100	49.000	49.000	386,600
2026-06-24	46.300	48.100	46.300	46.880	46.880	521,700
2026-06-23	48.940	48.940	46.320	46.500	46.500	692,600
2026-06-22	49.780	50.140	48.740	48.840	48.840	234,300
2026-06-19	48.940	49.900	48.840	49.900	49.900	616,700
2026-06-18	49.960	49.960	48.020	48.560	48.560	342,300
2026-06-17	49.300	49.300	49.300	49.300	49.300	0
2026-06-16	49.220	49.900	48.300	49.300	49.300	399,900
2026-06-15	47.800	50.800	47.800	49.000	49.000	606,300
2026-06-12	48.020	48.200	47.000	47.500	47.500	682,000
2026-06-11	46.400	47.880	46.000	47.560	47.560	616,800
2026-06-10	46.720	47.360	46.100	46.680	46.680	512,800
2026-06-09	46.000	47.000	45.340	46.800	46.800	627,200
2026-06-08	44.000	46.180	44.000	45.500	45.500	814,000
2026-06-05	47.280	47.580	45.680	46.800	46.800	579,100
2026-06-04	48.520	48.760	47.440	47.440	47.440	574,300
2026-06-03	49.060	50.220	48.420	48.900	48.900	1,532,800
2026-06-02	49.060	49.060	49.060	49.060	49.060	0
2026-06-01	49.060	49.060	49.060	49.060	49.060	0
2026-05-29	49.200	49.980	48.620	49.060	49.060	830,000
2026-05-28	49.140	49.780	48.200	49.120	49.120	851,300
2026-05-27	49.140	49.140	49.140	49.140	49.140	0
2026-05-26	48.000	50.000	47.340	49.140	49.140	1,097,700
2026-05-25	48.500	49.000	47.400	48.000	48.000	725,200
2026-05-22	46.040	48.860	45.880	48.500	48.500	783,000
2026-05-21	44.300	46.720	44.300	46.200	46.200	1,295,400
2026-05-20	43.200	44.700	42.520	44.200	44.200	954,300
2026-05-19	43.200	43.620	42.400	43.200	43.200	583,400
2026-05-18	42.900	43.760	42.100	43.500	43.200	948,800
2026-05-15	44.060	46.860	43.580	44.100	43.796	2,535,800
2026-05-14	44.000	44.480	43.760	44.240	43.935	1,448,200
2026-05-13	42.200	43.980	41.800	43.800	43.498	1,610,500
2026-05-12	41.020	43.000	41.020	42.260	41.969	2,489,700
2026-05-11	41.180	42.180	40.700	41.000	40.717	1,166,300
2026-05-08	40.440	41.900	40.100	41.140	40.856	668,800
2026-05-07	41.400	42.800	40.620	41.220	40.936	1,396,200
2026-05-06	38.700	42.100	38.040	41.400	41.115	2,310,900
2026-05-05	37.980	37.980	37.380	37.500	37.241	1,448,500

← NewerPage 2 of 3 · 130 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.