Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	34.720	34.800	34.060	34.120	32.246	312,400
2022-03-02	35.400	35.400	34.140	34.360	32.473	430,400
2022-03-01	36.000	36.500	35.220	35.220	33.286	111,700
2022-02-28	36.360	36.400	35.600	35.780	33.815	237,500
2022-02-25	35.820	36.500	35.800	36.000	34.023	300,800
2022-02-24	35.880	35.880	34.820	35.100	33.172	395,700
2022-02-23	34.860	36.880	34.860	36.300	34.307	305,100
2022-02-22	35.040	35.700	34.440	34.900	32.983	329,700
2022-02-21	35.900	36.600	35.000	35.700	33.740	546,500
2022-02-18	37.880	37.900	35.940	35.960	33.985	591,100
2022-02-17	38.100	38.300	37.800	38.120	36.027	249,400
2022-02-16	37.520	38.200	37.100	38.140	36.046	327,800
2022-02-15	38.320	38.320	36.920	36.980	34.949	441,100
2022-02-14	38.800	38.800	37.600	37.620	35.554	440,000
2022-02-11	39.000	39.020	38.800	39.000	36.858	221,300
2022-02-10	39.700	40.400	39.200	39.580	37.406	203,200
2022-02-09	38.800	39.800	38.700	39.000	36.858	274,500
2022-02-08	39.000	39.000	38.000	38.600	36.480	374,800
2022-02-07	38.880	39.160	38.860	39.000	36.858	392,600
2022-02-04	39.000	39.200	38.800	38.840	36.707	261,400
2022-02-03	40.500	40.660	39.000	39.000	36.858	196,300
2022-01-31	39.240	39.600	39.240	39.460	37.293	160,000
2022-01-28	38.980	39.480	38.900	38.900	36.764	174,100
2022-01-27	39.280	39.280	38.600	39.000	36.858	176,900
2022-01-26	39.100	39.600	38.800	39.160	37.009	253,600
2022-01-25	39.500	39.780	38.500	39.120	36.972	341,900
2022-01-24	37.500	39.800	37.460	39.500	37.331	829,600
2022-01-21	39.620	39.620	37.180	38.020	35.932	1,236,800
2022-01-20	39.600	40.240	39.400	40.020	37.822	990,000
2022-01-19	40.700	41.080	39.420	39.780	37.595	1,117,400
2022-01-17	40.600	43.000	39.500	42.000	39.694	1,401,900
2022-01-14	45.900	45.900	40.680	40.960	38.711	1,983,600
2022-01-13	47.500	47.500	46.360	46.800	44.230	263,500
2022-01-12	46.700	47.800	46.640	47.000	44.419	236,200
2022-01-11	47.900	47.980	45.600	46.560	44.003	780,200
2022-01-10	48.180	48.400	47.520	47.900	45.270	273,000
2022-01-07	49.000	49.000	48.520	48.620	45.950	102,600
2022-01-06	49.200	49.440	48.780	49.040	46.347	144,000
2022-01-05	49.060	50.100	49.060	50.000	47.254	116,000
2022-01-04	50.280	50.280	49.000	49.680	46.952	83,000
2022-01-03	49.900	49.940	48.960	49.500	46.782	105,600
2021-12-31	50.300	50.320	49.040	49.360	46.649	74,400
2021-12-30	50.820	50.820	49.700	50.000	47.254	74,400
2021-12-29	49.980	51.280	49.120	50.820	48.029	216,600
2021-12-28	48.980	50.000	48.880	49.800	47.065	166,600
2021-12-27	48.800	48.820	48.560	48.800	46.120	40,000
2021-12-24	48.800	48.900	48.680	48.800	46.120	55,600
2021-12-23	48.200	48.940	48.180	48.800	46.120	194,900
2021-12-22	48.500	48.500	47.880	47.900	45.270	149,200
2021-12-21	48.200	48.500	47.900	48.000	45.364	75,800
2021-12-20	48.800	48.800	47.880	48.100	45.459	314,900
2021-12-17	48.800	48.860	48.200	48.800	46.120	103,300
2021-12-16	49.200	49.280	48.480	48.660	45.988	138,800
2021-12-15	48.140	49.000	48.000	48.220	45.572	61,700
2021-12-14	47.900	49.380	47.840	48.140	45.496	238,800
2021-12-13	48.660	49.580	47.760	47.820	45.194	179,400
2021-12-10	48.040	49.660	48.040	48.900	46.215	324,700
2021-12-09	48.560	48.880	47.800	48.080	45.440	138,700
2021-12-08	48.940	49.680	47.880	48.540	45.874	138,300
2021-12-07	48.400	49.420	48.080	48.940	46.158	131,700

← NewerPage 20 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.