Malaysian Pacific Industries historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	49.120	49.900	47.600	48.000	45.271	246,300
2021-12-02	51.000	51.000	49.600	50.000	47.158	206,500
2021-12-01	50.020	51.280	49.500	51.000	48.101	212,300
2021-11-30	49.000	51.500	49.000	50.500	47.629	409,200
2021-11-29	48.820	50.620	48.660	48.860	46.082	308,200
2021-11-26	48.240	50.000	48.240	49.180	46.384	632,100
2021-11-25	48.500	49.060	47.780	48.700	45.932	367,300
2021-11-24	47.920	48.180	47.200	48.140	45.403	106,300
2021-11-23	48.200	48.200	47.460	47.920	45.196	86,800
2021-11-22	48.000	48.980	47.880	47.980	45.252	190,000
2021-11-19	48.440	48.800	47.800	47.900	45.177	195,000
2021-11-18	47.600	48.040	47.260	47.800	45.083	298,400
2021-11-17	48.700	48.700	47.800	47.800	45.083	71,400
2021-11-16	48.820	49.300	48.000	48.280	45.535	74,000
2021-11-15	47.800	49.500	47.620	48.760	45.988	219,400
2021-11-12	48.300	48.700	47.700	47.820	45.102	68,600
2021-11-11	47.800	48.460	47.620	47.840	45.120	35,400
2021-11-10	47.400	48.020	47.200	47.600	44.894	67,700
2021-11-09	48.000	48.900	47.400	47.400	44.705	71,400
2021-11-08	48.860	50.000	48.000	48.000	45.271	83,200
2021-11-05	48.400	50.000	48.400	48.900	46.120	314,000
2021-11-03	48.000	48.660	47.580	48.000	45.271	161,300
2021-11-02	46.640	48.200	46.620	47.580	44.875	157,900
2021-11-01	47.600	48.740	46.400	46.460	43.819	258,200
2021-10-29	46.500	48.500	46.460	47.680	44.970	338,100
2021-10-28	45.340	46.600	45.340	45.400	42.819	63,500
2021-10-27	45.500	46.700	45.440	46.100	43.479	153,600
2021-10-26	45.820	46.000	45.000	45.500	42.913	64,400
2021-10-25	46.700	46.880	45.500	45.800	43.196	85,700
2021-10-22	46.600	46.800	46.500	46.660	44.008	125,800
2021-10-21	46.000	46.700	45.560	46.600	43.951	602,500

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.