Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	20.880	21.580	20.480	20.980	20.527	393,800
2025-05-09	19.900	20.200	19.860	19.900	19.471	154,500
2025-05-08	19.560	19.940	19.300	19.900	19.471	132,200
2025-05-07	19.200	19.660	19.200	19.560	19.138	116,400
2025-05-06	19.500	19.560	19.100	19.320	18.903	240,900
2025-05-05	20.000	20.000	19.200	19.660	19.236	1,254,600
2025-05-02	18.980	20.020	18.540	19.500	19.079	526,900
2025-04-30	18.660	19.000	18.520	18.740	18.336	250,200
2025-04-29	17.800	18.720	17.500	18.660	18.257	406,600
2025-04-28	17.440	17.900	17.140	17.800	17.416	251,000
2025-04-25	16.340	17.780	16.160	17.440	17.064	595,700
2025-04-24	15.740	16.340	15.640	16.160	15.811	336,100
2025-04-23	15.200	15.720	15.180	15.640	15.303	263,300
2025-04-22	14.800	15.100	14.800	14.840	14.520	69,300
2025-04-21	15.220	15.480	15.000	15.100	14.774	87,500
2025-04-18	15.060	15.500	15.000	15.460	15.126	62,300
2025-04-17	14.600	15.340	14.600	15.200	14.872	88,900
2025-04-16	14.960	15.180	14.740	14.880	14.559	103,900
2025-04-15	15.820	15.820	14.860	15.080	14.755	249,000
2025-04-14	15.500	16.180	15.440	15.720	15.381	672,300
2025-04-11	14.200	15.380	14.160	14.800	14.481	485,700
2025-04-10	15.300	15.480	14.400	15.080	14.755	830,000
2025-04-09	13.840	14.020	13.300	13.600	13.307	597,000
2025-04-08	15.200	15.580	13.860	14.020	13.718	727,900
2025-04-07	16.600	16.600	14.340	14.660	14.344	772,100
2025-04-04	17.280	17.540	16.880	17.160	16.790	726,200
2025-04-03	17.700	18.600	17.200	17.520	17.142	718,200
2025-04-02	18.880	18.880	17.200	17.540	17.162	436,600
2025-03-28	18.860	19.100	18.660	19.100	18.688	241,800
2025-03-27	18.460	19.140	18.180	19.100	18.688	432,100
2025-03-26	18.540	18.720	18.460	18.560	18.160	111,900
2025-03-25	18.140	18.560	18.140	18.540	18.140	204,700
2025-03-24	18.040	18.120	17.700	18.000	17.612	277,900
2025-03-21	17.700	18.000	17.640	18.000	17.612	196,000
2025-03-20	17.800	18.000	17.600	17.740	17.357	201,300
2025-03-19	17.900	18.020	17.600	17.600	17.220	101,800
2025-03-17	17.640	18.280	17.640	18.000	17.612	281,200
2025-03-14	17.300	17.800	17.300	17.640	17.259	209,100
2025-03-13	17.440	17.940	17.440	17.500	17.122	231,900
2025-03-12	17.140	17.440	17.100	17.360	16.985	150,200
2025-03-11	17.160	17.500	16.860	17.300	16.927	470,300
2025-03-10	17.600	18.120	17.240	17.480	17.103	340,600
2025-03-07	17.260	17.920	17.120	17.520	17.142	305,300
2025-03-06	17.500	17.980	17.140	17.300	16.927	356,900
2025-03-05	17.120	17.440	16.960	17.340	16.966	414,300
2025-03-04	18.540	18.540	17.000	17.040	16.672	922,700
2025-03-03	18.440	18.780	18.380	18.660	18.257	116,900
2025-02-28	18.780	18.780	18.000	18.400	18.003	809,200
2025-02-27	18.600	19.160	18.520	18.900	18.492	196,800
2025-02-26	18.880	19.280	18.500	18.640	18.238	302,200
2025-02-25	19.500	19.500	18.840	18.880	18.473	336,500
2025-02-24	20.200	20.380	19.220	19.620	19.197	359,100
2025-02-21	21.400	21.400	20.120	20.400	19.960	254,100
2025-02-20	21.200	21.800	21.160	21.400	20.938	372,200
2025-02-19	21.400	21.400	20.960	20.960	20.508	123,100
2025-02-18	20.600	21.460	20.600	21.220	20.762	193,900
2025-02-17	20.800	20.800	20.520	20.660	20.214	64,800
2025-02-14	21.220	21.500	20.700	20.720	20.273	133,700
2025-02-13	21.540	21.700	20.860	21.240	20.782	268,000
2025-02-12	22.180	22.180	21.380	21.540	21.075	213,600

← NewerPage 7 of 21 · 1,234 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.