Malaysian Pacific Industries historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.420	40.640	40.200	40.320	40.320	99,100
2026-10-16	40.720	41.660	40.400	40.420	40.420	97,500
2026-10-15	40.620	41.740	40.100	40.400	40.400	208,300
2026-10-14	41.160	42.200	41.140	42.000	42.000	39,200
2026-10-13	43.000	43.000	40.780	41.160	41.160	225,100
2026-10-12	44.080	44.320	43.020	43.020	43.020	52,700
2026-10-09	43.500	44.080	43.300	44.080	44.080	45,600
2026-10-08	44.200	44.660	43.360	43.500	43.500	301,300
2026-10-07	44.960	45.600	44.700	45.200	45.200	413,100
2026-10-06	43.260	44.980	43.260	44.960	44.960	720,900
2026-10-05	42.420	43.600	42.080	43.400	43.400	140,900
2026-10-02	41.680	42.500	41.200	42.400	42.400	67,200
2026-10-01	40.400	41.900	40.400	41.120	41.120	128,000
2026-09-30	41.980	41.980	40.000	40.400	40.400	175,300
2026-09-29	42.000	42.620	40.620	40.800	40.800	186,400
2026-09-28	43.380	43.460	42.200	42.200	42.200	196,800
2026-09-25	43.220	44.320	43.020	44.180	44.180	82,900
2026-09-24	44.440	44.440	43.200	43.500	43.500	225,500
2026-09-23	43.200	44.800	43.200	44.580	44.580	222,500
2026-09-22	43.000	43.500	42.620	43.200	43.200	242,900
2026-09-21	42.000	42.900	41.600	42.800	42.800	167,600

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.