Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	29.960	30.600	29.580	30.440	30.137	141,200
2025-11-04	31.000	31.300	29.980	30.560	30.256	258,300
2025-11-03	30.260	31.200	30.260	31.000	30.692	464,100
2025-10-31	30.480	30.480	29.940	30.000	29.702	186,400
2025-10-30	31.120	31.120	29.940	30.260	29.959	203,300
2025-10-29	31.800	32.100	31.000	31.120	30.811	241,200
2025-10-28	30.580	31.700	30.580	31.620	31.306	531,600
2025-10-27	30.880	30.880	30.060	30.540	30.236	646,900
2025-10-24	29.700	30.500	29.700	29.980	29.682	337,400
2025-10-23	29.800	29.840	29.620	29.700	29.405	140,000
2025-10-22	29.580	29.980	29.560	29.880	29.583	79,000
2025-10-21	29.580	30.300	29.560	29.840	29.543	444,200
2025-10-17	29.480	30.000	28.900	28.920	28.632	398,000
2025-10-16	28.760	29.800	28.740	29.600	29.306	145,300
2025-10-15	29.040	29.240	28.540	28.840	28.553	142,400
2025-10-14	30.380	30.780	28.500	29.040	28.751	336,100
2025-10-13	28.780	30.460	28.780	30.300	29.999	217,300
2025-10-10	30.960	31.260	30.520	30.720	30.415	339,300
2025-10-09	31.020	31.600	30.980	31.160	30.850	448,600
2025-10-08	31.380	31.520	30.760	30.820	30.514	250,100
2025-10-07	31.000	31.740	30.740	31.480	31.167	310,100
2025-10-06	31.720	31.720	30.500	31.000	30.692	127,800
2025-10-03	31.380	31.720	30.740	31.220	30.910	143,700
2025-10-02	28.700	31.740	28.700	31.740	31.424	2,185,000
2025-10-01	29.080	29.300	28.800	28.900	28.613	155,100
2025-09-30	29.280	29.280	28.700	28.720	28.434	155,500
2025-09-29	29.300	29.540	28.820	29.100	28.811	297,400
2025-09-26	29.560	29.560	29.200	29.300	29.009	94,100
2025-09-25	29.760	30.120	29.600	29.600	29.306	239,700
2025-09-24	29.220	29.800	29.220	29.760	29.464	41,700
2025-09-23	29.460	29.580	29.100	29.500	29.207	458,500
2025-09-22	29.560	29.580	28.600	29.280	28.989	199,600
2025-09-19	28.540	29.800	28.540	29.120	28.830	947,600
2025-09-18	28.600	28.680	28.480	28.540	28.256	119,000
2025-09-17	28.420	28.720	27.320	28.500	28.217	238,700
2025-09-12	28.400	28.700	28.220	28.420	28.137	121,300
2025-09-11	27.540	28.400	27.200	28.220	27.939	133,100
2025-09-10	28.000	28.100	27.600	27.700	27.425	42,600
2025-09-09	28.180	28.580	27.400	28.000	27.722	302,800
2025-09-08	28.180	29.280	28.000	28.080	27.801	314,900
2025-09-04	27.800	28.180	27.480	28.180	27.900	199,400
2025-09-03	27.380	27.840	27.200	27.800	27.524	237,900
2025-09-02	26.900	27.560	26.880	27.380	27.108	342,600
2025-08-29	26.500	27.400	26.100	26.860	26.593	196,800
2025-08-28	27.000	27.120	26.300	26.440	26.177	71,900
2025-08-27	26.980	27.220	26.120	27.000	26.732	199,300
2025-08-26	26.980	27.380	26.800	26.980	26.712	397,700
2025-08-25	25.260	27.740	25.100	27.000	26.732	1,299,000
2025-08-22	22.160	25.260	22.160	25.020	24.771	1,294,700
2025-08-21	22.900	22.900	22.140	22.140	21.920	98,000
2025-08-20	22.800	23.180	22.500	22.920	22.692	63,900
2025-08-19	23.140	23.720	22.900	23.000	22.771	190,800
2025-08-18	22.300	23.220	22.000	23.120	22.890	206,900
2025-08-15	22.820	22.820	22.100	22.300	22.078	558,600
2025-08-14	22.880	23.060	22.720	22.840	22.613	632,400
2025-08-13	22.120	22.980	22.120	22.880	22.653	614,000
2025-08-12	21.560	22.180	21.280	22.000	21.781	419,800
2025-08-11	20.360	21.600	20.360	21.560	21.346	543,800
2025-08-08	20.300	20.340	20.180	20.240	20.039	231,900
2025-08-07	20.280	20.460	19.960	20.300	20.098	113,600

← NewerPage 5 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.