Malaysian Pacific Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	25.800	26.160	25.400	25.400	24.755	283,800
2024-11-11	26.420	26.420	25.760	25.800	25.145	179,200
2024-11-08	27.500	27.580	26.340	26.500	25.827	158,500
2024-11-07	26.460	27.800	26.460	27.480	26.782	797,100
2024-11-06	25.580	26.480	25.580	26.360	25.690	715,900
2024-11-05	25.900	25.900	25.540	25.560	24.911	127,900
2024-11-04	26.000	26.120	25.780	25.780	25.125	150,000
2024-11-01	25.980	26.200	25.900	26.000	25.340	96,300
2024-10-30	26.460	26.460	26.000	26.000	25.340	143,600
2024-10-29	26.220	26.460	26.080	26.460	25.788	27,900
2024-10-28	26.260	26.580	26.020	26.220	25.554	78,800
2024-10-25	26.600	26.600	26.220	26.220	25.554	44,100
2024-10-24	26.680	26.680	26.380	26.600	25.924	150,200
2024-10-23	26.300	27.160	26.300	26.600	25.924	92,600
2024-10-22	26.900	26.900	26.180	26.300	25.632	151,100
2024-10-21	27.000	27.600	26.500	26.500	25.827	175,500
2024-10-18	27.100	27.400	26.660	27.020	26.334	83,000
2024-10-17	26.100	27.180	26.100	27.080	26.392	208,300
2024-10-16	26.060	26.140	25.740	26.020	25.359	210,300
2024-10-15	26.120	26.300	26.040	26.040	25.379	56,200
2024-10-14	26.200	26.220	26.040	26.100	25.437	52,300
2024-10-11	26.400	26.400	26.100	26.260	25.593	22,700
2024-10-10	26.560	26.560	26.200	26.400	25.729	87,200
2024-10-09	26.280	26.640	26.260	26.420	25.749	74,100
2024-10-08	26.400	26.400	25.940	26.020	25.359	316,400
2024-10-07	26.380	26.820	26.280	26.300	25.632	140,500
2024-10-04	26.580	26.580	26.100	26.300	25.632	114,200
2024-10-03	27.000	27.000	26.420	26.580	25.905	68,600
2024-10-02	26.960	27.100	26.600	26.940	26.256	85,500
2024-10-01	26.800	27.320	26.800	27.200	26.509	250,400
2024-09-30	26.880	27.100	26.340	26.600	25.924	168,200
2024-09-27	26.280	26.980	26.000	26.880	26.197	296,000
2024-09-26	26.460	26.460	25.960	25.980	25.320	382,600
2024-09-25	27.000	27.360	26.200	26.460	25.788	609,000
2024-09-24	27.220	27.360	26.720	26.900	26.217	253,300
2024-09-23	27.800	27.800	27.160	27.200	26.509	223,400
2024-09-20	28.000	28.280	27.360	27.600	26.899	306,400
2024-09-19	27.080	28.040	26.840	27.800	27.094	285,200
2024-09-18	26.920	27.100	26.620	27.100	26.412	168,500
2024-09-17	28.280	28.300	26.660	26.980	26.295	250,900
2024-09-13	27.480	28.340	27.380	28.100	27.386	186,500
2024-09-12	27.440	27.480	27.200	27.360	26.665	85,200
2024-09-11	27.080	27.180	26.800	26.820	26.139	54,200
2024-09-10	27.160	27.660	27.000	27.200	26.509	273,000
2024-09-09	26.680	26.960	26.500	26.960	26.275	194,600
2024-09-06	27.980	28.120	26.800	26.920	26.236	329,500
2024-09-05	28.540	28.800	27.780	27.900	27.191	348,100
2024-09-04	28.480	29.000	28.420	28.500	27.776	414,800
2024-09-03	29.800	29.860	29.060	29.380	28.634	237,800
2024-09-02	29.600	30.500	28.500	29.800	29.043	612,300
2024-08-30	28.420	30.180	28.420	29.600	28.848	764,200
2024-08-29	27.500	30.200	27.480	28.000	27.289	990,700
2024-08-28	33.000	33.100	30.400	30.680	29.901	821,800
2024-08-27	34.100	34.480	33.200	33.200	32.357	81,700
2024-08-26	35.680	35.680	34.100	34.500	33.624	158,600
2024-08-23	36.300	36.820	35.700	35.700	34.793	330,900
2024-08-22	36.200	36.500	36.180	36.300	35.378	19,100
2024-08-21	36.700	37.020	35.880	36.300	35.378	400,900
2024-08-20	36.700	37.100	36.700	37.000	36.060	281,800
2024-08-19	36.900	36.900	36.400	36.800	35.865	788,900

← NewerPage 9 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.