Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	20.280	20.620	20.000	20.500	20.296	220,000
2025-08-05	20.140	20.500	20.040	20.400	20.197	354,700
2025-08-04	20.320	20.320	19.800	19.880	19.682	252,000
2025-08-01	20.600	20.800	20.280	20.340	20.138	174,400
2025-07-31	19.740	20.580	19.440	20.140	19.940	233,600
2025-07-30	19.400	19.660	19.200	19.400	19.207	136,100
2025-07-29	19.500	19.500	19.220	19.420	19.227	24,500
2025-07-28	19.300	19.500	19.240	19.280	19.088	100,200
2025-07-25	19.420	19.680	19.300	19.300	19.108	49,700
2025-07-24	19.680	19.800	19.280	19.380	19.187	265,700
2025-07-23	19.200	20.020	19.200	19.240	19.049	99,300
2025-07-22	19.560	19.560	19.060	19.460	19.267	57,200
2025-07-21	19.900	19.900	19.420	19.540	19.346	76,800
2025-07-18	19.640	20.320	19.640	19.920	19.722	83,200
2025-07-17	20.000	20.180	19.500	19.620	19.425	142,700
2025-07-16	20.300	20.420	19.740	20.000	19.801	119,200
2025-07-15	20.660	21.040	20.280	20.400	20.197	77,300
2025-07-14	20.960	21.160	20.600	20.780	20.573	196,200
2025-07-11	21.000	21.440	20.800	21.000	20.791	346,400
2025-07-10	21.420	21.420	20.860	21.000	20.791	287,300
2025-07-09	21.500	21.600	20.700	21.280	21.068	326,500
2025-07-08	21.520	21.680	21.300	21.420	21.207	229,200
2025-07-07	22.660	22.660	21.420	22.280	22.058	210,000
2025-07-04	22.600	23.080	22.240	22.660	22.435	434,700
2025-07-03	22.400	22.900	21.900	22.600	22.375	657,200
2025-07-02	21.380	22.400	21.260	22.400	22.177	245,100
2025-07-01	21.160	21.420	21.120	21.400	21.187	77,300
2025-06-30	20.980	21.220	20.740	21.200	20.989	284,400
2025-06-26	20.600	20.900	20.560	20.740	20.534	176,300
2025-06-25	20.200	20.700	20.200	20.580	20.375	209,600
2025-06-24	19.980	20.200	19.940	20.060	19.861	36,400
2025-06-23	20.000	20.000	19.500	19.780	19.583	58,700
2025-06-20	19.560	20.500	19.500	20.500	20.296	76,700
2025-06-19	19.740	19.800	19.520	19.600	19.405	38,000
2025-06-18	19.500	19.940	19.500	19.640	19.445	36,300
2025-06-17	19.920	20.180	19.800	19.800	19.603	33,900
2025-06-16	19.900	20.000	19.280	19.780	19.583	123,100
2025-06-13	20.100	21.000	19.800	20.000	19.801	234,400
2025-06-12	21.300	21.480	21.180	21.280	20.821	93,300
2025-06-11	21.220	21.420	21.040	21.320	20.860	201,400
2025-06-10	20.960	21.500	20.960	21.200	20.743	266,500
2025-06-09	20.200	20.960	20.200	20.900	20.449	70,900
2025-06-06	20.360	20.360	20.020	20.200	19.764	52,700
2025-06-05	20.000	20.640	19.800	20.360	19.921	136,300
2025-06-04	20.040	20.080	19.620	19.940	19.510	121,800
2025-06-03	19.880	20.120	19.580	19.940	19.510	85,500
2025-05-30	19.800	19.960	19.520	19.800	19.373	294,500
2025-05-29	18.200	19.860	17.920	19.860	19.432	520,800
2025-05-28	18.300	18.400	18.000	18.080	17.690	91,100
2025-05-27	18.100	18.180	17.900	17.980	17.592	62,800
2025-05-26	18.400	18.400	17.600	17.920	17.533	215,400
2025-05-23	18.060	18.460	18.040	18.420	18.023	111,700
2025-05-22	18.180	18.300	17.700	18.000	17.612	463,700
2025-05-21	18.980	19.000	17.520	18.200	17.807	1,304,600
2025-05-20	20.020	20.580	19.820	20.140	19.706	113,700
2025-05-19	21.080	21.080	19.920	20.000	19.569	231,900
2025-05-16	21.700	21.700	21.100	21.280	20.821	484,500
2025-05-15	21.440	21.980	21.440	21.700	21.232	548,500
2025-05-14	21.380	21.440	21.100	21.320	20.860	463,900
2025-05-13	20.880	21.580	20.480	20.980	20.527	393,800

← NewerPage 6 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.