Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	32.220	32.400	31.960	32.000	31.779	580,600
2026-01-29	32.500	32.560	32.120	32.200	31.978	111,600
2026-01-28	33.220	33.220	32.200	32.500	32.276	381,100
2026-01-27	32.500	33.800	32.480	33.220	32.991	225,300
2026-01-26	33.120	33.220	32.480	32.580	32.355	550,400
2026-01-23	34.000	34.000	33.000	33.120	32.892	204,500
2026-01-22	33.620	34.160	33.620	34.000	33.766	133,600
2026-01-21	33.320	34.000	33.320	34.000	33.766	76,400
2026-01-20	34.000	34.000	33.400	33.560	33.329	70,700
2026-01-19	34.300	34.400	33.520	33.720	33.487	303,100
2026-01-16	33.800	34.580	33.020	34.480	34.242	372,800
2026-01-15	32.620	33.700	32.620	33.700	33.468	322,200
2026-01-14	32.900	32.900	32.700	32.800	32.574	282,300
2026-01-13	32.780	32.980	32.500	32.900	32.673	314,500
2026-01-12	33.200	34.000	32.860	32.980	32.753	290,400
2026-01-09	32.280	33.700	32.000	33.300	33.070	448,600
2026-01-08	32.040	33.240	31.980	32.400	32.177	665,200
2026-01-07	31.900	32.320	31.600	32.000	31.779	634,100
2026-01-06	31.120	32.320	30.880	32.000	31.779	549,400
2026-01-05	31.200	31.540	30.900	31.500	31.283	997,300
2026-01-02	32.240	32.240	30.900	31.200	30.985	171,900
2025-12-31	32.880	32.880	32.200	32.240	32.018	47,900
2025-12-30	32.680	32.980	32.540	32.880	32.653	186,300
2025-12-29	32.600	32.700	32.120	32.500	32.276	438,300
2025-12-26	32.200	32.980	32.200	32.600	32.375	88,500
2025-12-24	32.740	32.840	32.120	32.420	32.196	339,100
2025-12-23	32.140	32.760	32.100	32.740	32.514	164,600
2025-12-22	32.200	32.600	32.200	32.580	32.355	274,700
2025-12-19	32.180	32.500	32.080	32.200	31.978	89,700
2025-12-18	32.400	32.400	31.540	32.000	31.779	159,300
2025-12-17	31.500	32.460	31.400	32.400	32.177	613,000
2025-12-16	31.700	31.700	31.280	31.500	31.283	259,700
2025-12-15	32.000	32.000	31.120	31.800	31.581	364,200
2025-12-12	31.700	32.080	31.580	32.000	31.779	142,800
2025-12-11	32.300	32.700	31.560	32.000	31.779	826,500
2025-12-10	31.700	32.320	31.600	32.180	31.958	119,200
2025-12-09	32.100	32.200	31.620	31.880	31.660	595,900
2025-12-08	31.600	32.260	31.200	32.100	31.879	295,600
2025-12-05	31.900	31.900	31.340	31.900	31.680	47,400
2025-12-04	32.280	32.280	31.100	32.080	31.859	154,100
2025-12-03	31.380	32.580	30.720	32.580	32.256	342,600
2025-12-02	31.040	31.680	30.500	31.340	31.028	281,300
2025-12-01	31.800	32.160	31.200	31.360	31.048	138,400
2025-11-28	32.600	32.760	31.640	31.920	31.603	166,700
2025-11-27	32.820	33.040	32.400	33.000	32.672	998,000
2025-11-26	33.260	33.700	32.580	32.800	32.474	1,134,900
2025-11-25	31.900	33.480	31.800	33.040	32.711	1,074,700
2025-11-24	30.760	32.500	30.100	31.660	31.345	667,800
2025-11-21	30.980	30.980	29.700	30.780	30.474	300,500
2025-11-20	31.100	31.500	30.560	30.700	30.395	281,000
2025-11-19	30.660	31.000	30.380	30.420	30.118	215,600
2025-11-18	31.740	31.760	30.540	30.600	30.296	308,300
2025-11-17	30.700	31.660	30.680	31.500	31.187	329,300
2025-11-14	30.600	31.240	30.440	30.700	30.395	259,400
2025-11-13	30.920	30.920	30.580	30.600	30.296	182,300
2025-11-12	31.500	31.500	30.600	31.000	30.692	219,500
2025-11-11	31.120	31.660	31.000	31.400	31.088	254,800
2025-11-10	30.500	31.120	30.120	31.100	30.791	127,600
2025-11-07	30.160	30.500	29.840	30.080	29.781	32,200
2025-11-06	30.120	30.900	29.960	30.200	29.900	96,000

← NewerPage 4 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.