Malaysian Pacific Industries historical data

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

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
2026-09-18	40.120	42.880	40.120	42.800	42.800	464,100
2026-09-17	39.700	40.100	38.980	40.100	40.100	342,000
2026-09-16	39.700	39.700	39.700	39.700	39.700	0
2026-09-15	39.620	39.880	39.200	39.700	39.700	263,100
2026-09-14	40.300	40.700	39.600	40.000	40.000	403,100
2026-09-11	40.880	41.260	40.360	40.700	40.700	511,700
2026-09-10	41.000	41.260	40.620	40.980	40.980	451,100
2026-09-09	39.200	41.240	39.200	40.960	40.960	342,500
2026-09-08	39.600	40.200	39.320	39.820	39.820	187,800
2026-09-07	39.400	40.420	39.380	39.820	39.820	155,900
2026-09-04	39.800	39.980	38.500	39.400	39.400	123,900
2026-09-03	39.500	40.300	39.160	39.600	39.600	359,600
2026-09-02	40.260	40.660	39.240	39.780	39.780	707,000
2026-09-01	41.600	41.620	39.000	40.260	40.260	475,100
2026-08-31	41.560	41.560	41.560	41.560	41.560	0
2026-08-28	43.180	43.180	41.560	41.560	41.560	170,200
2026-08-27	42.500	43.080	42.000	42.820	42.820	569,100
2026-08-26	41.500	42.860	41.500	42.680	42.680	360,400
2026-08-25	41.500	41.500	41.500	41.500	41.500	0
2026-08-24	41.500	42.720	41.160	41.500	41.500	1,215,100
2026-08-21	44.500	46.480	42.580	43.200	43.200	1,824,300
2026-08-20	46.960	46.960	44.220	45.300	45.300	642,300
2026-08-19	47.860	47.860	46.100	46.100	46.100	161,200
2026-08-18	47.420	48.080	47.300	48.020	48.020	125,700
2026-08-17	47.600	47.940	46.680	47.000	47.000	326,800
2026-08-14	48.000	48.280	47.100	47.500	47.500	105,600
2026-08-13	47.520	48.280	47.360	47.840	47.840	98,200
2026-08-12	48.100	48.100	47.140	47.500	47.500	274,900
2026-08-11	47.500	48.300	47.100	48.100	48.100	275,000
2026-08-10	47.500	48.280	46.960	47.980	47.980	104,100
2026-08-07	47.300	47.560	46.700	47.260	47.260	183,200
2026-08-06	46.980	47.960	46.340	47.660	47.660	176,300
2026-08-05	47.600	48.660	46.380	46.940	46.940	765,700
2026-08-04	46.520	47.900	46.520	46.720	46.720	445,300
2026-08-03	46.480	47.120	45.800	46.020	46.020	130,600
2026-07-31	44.600	46.360	44.600	46.000	46.000	436,100
2026-07-30	43.560	44.140	42.900	43.000	43.000	306,900
2026-07-29	44.040	44.500	43.460	44.120	44.120	311,300
2026-07-28	45.960	45.960	43.600	44.000	44.000	381,400

Page 1 of 21 · 1,233 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.