Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	37.280	38.800	37.280	38.000	37.738	954,100
2026-04-30	38.300	38.300	36.480	36.620	36.367	677,900
2026-04-29	37.460	38.940	37.360	38.000	37.738	779,500
2026-04-28	37.860	38.000	36.780	37.500	37.241	1,275,800
2026-04-27	37.900	39.200	37.520	37.880	37.619	876,100
2026-04-24	36.520	38.600	36.520	37.840	37.579	1,199,900
2026-04-23	35.640	37.100	35.640	36.340	36.089	508,300
2026-04-22	36.580	36.580	35.620	35.640	35.394	247,400
2026-04-21	34.000	36.700	34.000	36.600	36.348	599,800
2026-04-20	33.980	34.500	33.760	34.200	33.964	187,000
2026-04-17	33.860	34.000	33.240	34.000	33.766	50,800
2026-04-16	32.980	34.400	32.660	33.980	33.746	393,400
2026-04-15	30.880	33.000	30.880	33.000	32.772	357,900
2026-04-14	30.040	30.880	30.040	30.640	30.429	221,800
2026-04-13	29.580	29.900	29.280	29.900	29.694	30,800
2026-04-10	29.340	29.940	29.340	29.800	29.595	103,400
2026-04-09	29.600	29.600	29.020	29.340	29.138	25,600
2026-04-08	29.600	29.900	29.400	29.400	29.197	89,000
2026-04-07	29.300	29.500	28.860	29.000	28.800	13,000
2026-04-06	29.800	29.800	29.180	29.300	29.098	8,500
2026-04-03	29.200	29.500	28.800	29.300	29.098	20,900
2026-04-02	29.980	30.000	28.940	29.080	28.879	40,300
2026-04-01	29.400	30.000	29.240	29.960	29.753	107,000
2026-03-31	28.320	28.780	28.320	28.780	28.582	63,000
2026-03-30	29.000	29.000	28.300	28.320	28.125	44,300
2026-03-27	28.820	29.440	28.780	29.000	28.800	71,800
2026-03-26	28.780	29.700	28.780	29.020	28.820	115,600
2026-03-25	29.080	29.460	28.680	28.900	28.701	30,300
2026-03-24	29.400	29.420	28.560	29.080	28.879	60,600
2026-03-19	30.000	30.000	29.500	29.600	29.396	81,500
2026-03-18	29.720	30.460	29.720	30.200	29.992	122,800
2026-03-17	30.500	31.100	29.540	29.720	29.515	72,500
2026-03-16	29.500	30.160	29.500	29.980	29.773	61,700
2026-03-13	29.220	29.820	29.220	29.620	29.416	11,800
2026-03-12	29.660	30.200	29.100	29.800	29.595	113,100
2026-03-11	29.900	30.940	29.560	29.980	29.773	81,500
2026-03-10	29.300	30.600	29.300	30.540	30.329	78,500
2026-03-09	29.800	29.800	28.000	29.040	28.840	173,700
2026-03-06	30.440	31.180	30.020	30.100	29.892	124,100
2026-03-05	30.640	31.280	30.640	31.040	30.826	105,300
2026-03-04	30.420	30.800	30.320	30.500	30.290	157,400
2026-03-03	31.300	31.960	30.320	30.420	30.210	138,600
2026-03-02	30.500	31.500	30.500	31.000	30.786	117,300
2026-02-27	32.120	32.360	31.720	31.960	31.740	141,500
2026-02-26	32.120	32.540	31.680	32.140	31.918	89,000
2026-02-25	31.360	32.100	31.360	32.000	31.779	272,800
2026-02-24	30.700	31.220	30.700	31.220	31.005	112,400
2026-02-23	30.940	31.280	30.280	31.020	30.806	248,800
2026-02-20	30.800	30.960	30.500	30.580	30.369	169,700
2026-02-19	30.180	31.000	29.980	30.780	30.568	306,600
2026-02-16	29.980	30.300	29.500	29.980	29.773	147,100
2026-02-13	30.800	30.880	29.620	29.780	29.575	252,700
2026-02-12	30.820	31.220	30.460	31.000	30.786	163,300
2026-02-11	32.500	32.500	30.620	30.800	30.588	207,800
2026-02-10	32.080	33.480	31.780	32.200	31.978	331,600
2026-02-09	30.880	32.400	30.880	31.580	31.362	364,600
2026-02-06	31.580	31.580	30.300	30.400	30.190	431,500
2026-02-05	32.500	32.500	31.600	32.000	31.779	495,100
2026-02-04	32.700	32.980	32.400	32.500	32.276	232,500
2026-02-03	32.260	33.480	32.100	33.060	32.832	313,800

← NewerPage 3 of 21 · 1,230 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.