Malaysian Pacific Industries Berhad (KLSE:MPI)
Malaysia · Delayed Price · Currency is MYR 20.34
+0.20 (0.99%)
At close: Aug 1, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.60 | 20.80 | 20.28 | 20.34 | 20.34 | 0.99% | 174,400 |
| Jul 31, 2025 | 19.74 | 20.58 | 19.44 | 20.14 | 20.14 | 3.81% | 233,600 |
| Jul 30, 2025 | 19.40 | 19.66 | 19.20 | 19.40 | 19.40 | -0.10% | 136,100 |
| Jul 29, 2025 | 19.50 | 19.50 | 19.22 | 19.42 | 19.42 | 0.73% | 24,500 |
| Jul 28, 2025 | 19.30 | 19.50 | 19.24 | 19.28 | 19.28 | -0.10% | 100,200 |
| Jul 25, 2025 | 19.42 | 19.68 | 19.30 | 19.30 | 19.30 | -0.41% | 49,700 |
| Jul 24, 2025 | 19.68 | 19.80 | 19.28 | 19.38 | 19.38 | 0.73% | 265,700 |
| Jul 23, 2025 | 19.20 | 20.02 | 19.20 | 19.24 | 19.24 | -1.13% | 99,300 |
| Jul 22, 2025 | 19.56 | 19.56 | 19.06 | 19.46 | 19.46 | -0.41% | 57,200 |
| Jul 21, 2025 | 19.90 | 19.90 | 19.42 | 19.54 | 19.54 | -1.91% | 76,800 |
| Jul 18, 2025 | 19.64 | 20.32 | 19.64 | 19.92 | 19.92 | 1.53% | 83,200 |
| Jul 17, 2025 | 20.00 | 20.18 | 19.50 | 19.62 | 19.62 | -1.90% | 142,700 |
| Jul 16, 2025 | 20.30 | 20.42 | 19.74 | 20.00 | 20.00 | -1.96% | 119,200 |
| Jul 15, 2025 | 20.66 | 21.04 | 20.28 | 20.40 | 20.40 | -1.83% | 77,300 |
| Jul 14, 2025 | 20.96 | 21.16 | 20.60 | 20.78 | 20.78 | -1.05% | 196,200 |
| Jul 11, 2025 | 21.00 | 21.44 | 20.80 | 21.00 | 21.00 | - | 346,400 |
| Jul 10, 2025 | 21.42 | 21.42 | 20.86 | 21.00 | 21.00 | -1.32% | 287,300 |
| Jul 9, 2025 | 21.50 | 21.60 | 20.70 | 21.28 | 21.28 | -0.65% | 326,500 |
| Jul 8, 2025 | 21.52 | 21.68 | 21.30 | 21.42 | 21.42 | -3.86% | 229,200 |
| Jul 7, 2025 | 22.66 | 22.66 | 21.42 | 22.28 | 22.28 | -1.68% | 210,000 |
| Jul 4, 2025 | 22.60 | 23.08 | 22.24 | 22.66 | 22.66 | 0.27% | 434,700 |
| Jul 3, 2025 | 22.40 | 22.90 | 21.90 | 22.60 | 22.60 | 0.89% | 657,200 |
| Jul 2, 2025 | 21.38 | 22.40 | 21.26 | 22.40 | 22.40 | 4.67% | 245,100 |
| Jul 1, 2025 | 21.16 | 21.42 | 21.12 | 21.40 | 21.40 | 0.94% | 77,300 |
| Jun 30, 2025 | 20.98 | 21.22 | 20.74 | 21.20 | 21.20 | 2.22% | 284,400 |
| Jun 26, 2025 | 20.60 | 20.90 | 20.56 | 20.74 | 20.74 | 0.78% | 176,300 |
| Jun 25, 2025 | 20.20 | 20.70 | 20.20 | 20.58 | 20.58 | 2.59% | 209,600 |
| Jun 24, 2025 | 19.98 | 20.20 | 19.94 | 20.06 | 20.06 | 1.42% | 36,400 |
| Jun 23, 2025 | 20.00 | 20.00 | 19.50 | 19.78 | 19.78 | -3.51% | 58,700 |
| Jun 20, 2025 | 19.56 | 20.50 | 19.50 | 20.50 | 20.50 | 4.59% | 76,700 |
| Jun 19, 2025 | 19.74 | 19.80 | 19.52 | 19.60 | 19.60 | -0.20% | 38,000 |
| Jun 18, 2025 | 19.50 | 19.94 | 19.50 | 19.64 | 19.64 | -0.81% | 36,300 |
| Jun 17, 2025 | 19.92 | 20.18 | 19.80 | 19.80 | 19.80 | 0.10% | 33,900 |
| Jun 16, 2025 | 19.90 | 20.00 | 19.28 | 19.78 | 19.78 | -1.10% | 123,100 |
| Jun 13, 2025 | 20.10 | 21.00 | 19.80 | 20.00 | 20.00 | -6.02% | 234,400 |
| Jun 12, 2025 | 21.30 | 21.48 | 21.18 | 21.28 | 21.03 | -0.19% | 93,300 |
| Jun 11, 2025 | 21.22 | 21.42 | 21.04 | 21.32 | 21.07 | 0.57% | 201,400 |
| Jun 10, 2025 | 20.96 | 21.50 | 20.96 | 21.20 | 20.95 | 1.44% | 266,500 |
| Jun 9, 2025 | 20.20 | 20.96 | 20.20 | 20.90 | 20.65 | 3.47% | 70,900 |
| Jun 6, 2025 | 20.36 | 20.36 | 20.02 | 20.20 | 19.96 | -0.79% | 52,700 |
| Jun 5, 2025 | 20.00 | 20.64 | 19.80 | 20.36 | 20.12 | 2.11% | 136,300 |
| Jun 4, 2025 | 20.04 | 20.08 | 19.62 | 19.94 | 19.71 | - | 121,800 |
| Jun 3, 2025 | 19.88 | 20.12 | 19.58 | 19.94 | 19.71 | 0.71% | 85,500 |
| May 30, 2025 | 19.80 | 19.96 | 19.52 | 19.80 | 19.57 | -0.30% | 294,500 |
| May 29, 2025 | 18.20 | 19.86 | 17.92 | 19.86 | 19.63 | 9.85% | 520,800 |
| May 28, 2025 | 18.30 | 18.40 | 18.00 | 18.08 | 17.87 | 0.56% | 91,100 |
| May 27, 2025 | 18.10 | 18.18 | 17.90 | 17.98 | 17.77 | 0.33% | 62,800 |
| May 26, 2025 | 18.40 | 18.40 | 17.60 | 17.92 | 17.71 | -2.71% | 215,400 |
| May 23, 2025 | 18.06 | 18.46 | 18.04 | 18.42 | 18.20 | 2.33% | 111,700 |
| May 22, 2025 | 18.18 | 18.30 | 17.70 | 18.00 | 17.79 | -1.10% | 463,700 |