Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	22.700	22.700	22.080	22.120	21.643	60,900
2025-02-07	22.660	22.900	22.580	22.740	22.249	72,500
2025-02-06	22.400	22.660	22.280	22.500	22.015	64,200
2025-02-05	22.100	22.400	22.040	22.400	21.917	76,200
2025-02-04	22.100	22.340	22.080	22.100	21.623	40,800
2025-02-03	22.220	22.420	22.080	22.080	21.604	59,100
2025-01-31	22.360	22.500	22.200	22.220	21.741	45,900
2025-01-28	22.720	22.720	22.140	22.260	21.780	111,300
2025-01-27	23.020	23.500	22.760	22.760	22.269	133,000
2025-01-24	23.400	23.400	23.020	23.200	22.699	49,100
2025-01-23	23.400	23.500	23.140	23.400	22.895	27,300
2025-01-22	23.700	23.740	23.220	23.340	22.836	75,900
2025-01-21	23.860	23.900	23.600	23.600	23.091	66,300
2025-01-20	23.360	23.920	23.200	23.860	23.345	102,300
2025-01-17	22.880	23.340	22.480	23.280	22.778	190,500
2025-01-16	22.780	22.980	22.500	22.740	22.249	171,100
2025-01-15	23.220	23.440	22.500	22.560	22.073	230,800
2025-01-14	23.520	23.700	23.100	23.220	22.719	153,100
2025-01-13	23.860	24.160	23.460	23.460	22.954	319,000
2025-01-10	24.660	24.660	23.800	23.960	23.443	465,200
2025-01-09	25.200	25.300	24.620	24.660	24.128	314,200
2025-01-08	25.600	25.700	24.940	25.080	24.539	160,500
2025-01-07	25.140	26.000	25.120	25.800	25.243	190,900
2025-01-06	24.740	25.100	24.740	25.100	24.558	91,700
2025-01-03	25.460	25.480	24.700	24.740	24.206	169,200
2025-01-02	25.900	26.000	25.180	25.300	24.754	111,000
2024-12-31	25.580	26.020	25.560	25.900	25.341	92,900
2024-12-30	26.000	26.020	25.520	25.680	25.126	123,800
2024-12-27	25.960	26.160	25.900	26.000	25.439	74,200
2024-12-26	25.500	25.980	25.480	25.960	25.400	67,800
2024-12-24	25.860	25.880	25.460	25.480	24.930	25,600
2024-12-23	25.260	25.740	25.260	25.740	25.185	48,300
2024-12-20	26.000	26.000	25.200	25.200	24.656	200,400
2024-12-19	25.860	26.220	25.660	26.000	25.439	234,100
2024-12-18	26.040	26.360	26.000	26.280	25.713	102,900
2024-12-17	26.060	26.460	26.000	26.400	25.830	231,700
2024-12-16	25.980	26.640	25.880	26.060	25.498	355,500
2024-12-13	25.580	25.940	25.440	25.940	25.380	112,200
2024-12-12	25.740	25.800	25.400	25.580	25.028	99,900
2024-12-11	25.360	25.700	25.360	25.700	25.146	265,900
2024-12-10	25.400	25.420	25.140	25.360	24.813	148,100
2024-12-09	25.500	25.500	25.120	25.360	24.813	326,100
2024-12-06	25.200	25.580	25.200	25.580	24.930	173,100
2024-12-05	25.280	25.600	25.040	25.500	24.852	402,000
2024-12-04	24.540	25.260	24.540	25.260	24.618	337,100
2024-12-03	24.200	24.540	24.120	24.540	23.917	252,200
2024-12-02	23.860	24.200	23.640	24.160	23.546	152,500
2024-11-29	23.800	24.160	23.360	23.860	23.254	342,700
2024-11-28	24.000	24.000	23.620	23.620	23.020	336,700
2024-11-27	24.780	25.180	23.880	24.000	23.390	747,700
2024-11-26	25.000	25.640	24.720	24.800	24.170	484,600
2024-11-25	24.480	24.780	24.320	24.680	24.053	212,000
2024-11-22	24.400	24.480	24.180	24.400	23.780	159,500
2024-11-21	24.660	24.800	24.260	24.360	23.741	295,500
2024-11-20	24.860	25.000	24.540	24.880	24.248	159,100
2024-11-19	24.920	25.180	24.800	24.840	24.209	197,400
2024-11-18	24.880	25.000	24.520	24.960	24.326	152,400
2024-11-15	25.280	25.460	24.880	24.900	24.268	248,800
2024-11-14	25.520	25.600	25.220	25.300	24.657	130,600
2024-11-13	25.420	25.680	25.320	25.680	25.028	94,700

← NewerPage 8 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.