Malaysian Pacific Industries Berhad (KLSE:MPI)
Malaysia · Delayed Price · Currency is MYR 28.08
-0.10 (-0.35%)
At close: Sep 8, 2025
KLSE:MPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.18 | 28.58 | 27.40 | 28.00 | 28.00 | -0.28% | 302,800 |
| Sep 8, 2025 | 28.18 | 29.28 | 28.00 | 28.08 | 28.08 | -0.35% | 314,900 |
| Sep 4, 2025 | 27.80 | 28.18 | 27.48 | 28.18 | 28.18 | 1.37% | 199,400 |
| Sep 3, 2025 | 27.38 | 27.84 | 27.20 | 27.80 | 27.80 | 1.53% | 237,900 |
| Sep 2, 2025 | 26.90 | 27.56 | 26.88 | 27.38 | 27.38 | 1.94% | 342,600 |
| Aug 29, 2025 | 26.50 | 27.40 | 26.10 | 26.86 | 26.86 | 1.59% | 196,800 |
| Aug 28, 2025 | 27.00 | 27.12 | 26.30 | 26.44 | 26.44 | -2.07% | 71,900 |
| Aug 27, 2025 | 26.98 | 27.22 | 26.12 | 27.00 | 27.00 | 0.07% | 199,300 |
| Aug 26, 2025 | 26.98 | 27.38 | 26.80 | 26.98 | 26.98 | -0.07% | 397,700 |
| Aug 25, 2025 | 25.26 | 27.74 | 25.10 | 27.00 | 27.00 | 7.91% | 1,299,000 |
| Aug 22, 2025 | 22.16 | 25.26 | 22.16 | 25.02 | 25.02 | 13.01% | 1,294,700 |
| Aug 21, 2025 | 22.90 | 22.90 | 22.14 | 22.14 | 22.14 | -3.40% | 98,000 |
| Aug 20, 2025 | 22.80 | 23.18 | 22.50 | 22.92 | 22.92 | -0.35% | 63,900 |
| Aug 19, 2025 | 23.14 | 23.72 | 22.90 | 23.00 | 23.00 | -0.52% | 190,800 |
| Aug 18, 2025 | 22.30 | 23.22 | 22.00 | 23.12 | 23.12 | 3.68% | 206,900 |
| Aug 15, 2025 | 22.82 | 22.82 | 22.10 | 22.30 | 22.30 | -2.36% | 558,600 |
| Aug 14, 2025 | 22.88 | 23.06 | 22.72 | 22.84 | 22.84 | -0.17% | 632,400 |
| Aug 13, 2025 | 22.12 | 22.98 | 22.12 | 22.88 | 22.88 | 4.00% | 614,000 |
| Aug 12, 2025 | 21.56 | 22.18 | 21.28 | 22.00 | 22.00 | 2.04% | 419,800 |
| Aug 11, 2025 | 20.36 | 21.60 | 20.36 | 21.56 | 21.56 | 6.52% | 543,800 |
| Aug 8, 2025 | 20.30 | 20.34 | 20.18 | 20.24 | 20.24 | -0.30% | 231,900 |
| Aug 7, 2025 | 20.28 | 20.46 | 19.96 | 20.30 | 20.30 | -0.98% | 113,600 |
| Aug 6, 2025 | 20.28 | 20.62 | 20.00 | 20.50 | 20.50 | 0.49% | 220,000 |
| Aug 5, 2025 | 20.14 | 20.50 | 20.04 | 20.40 | 20.40 | 2.62% | 354,700 |
| Aug 4, 2025 | 20.32 | 20.32 | 19.80 | 19.88 | 19.88 | -2.26% | 252,000 |
| 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 |