Malaysian Pacific Industries Berhad (KLSE:MPI)
Malaysia · Delayed Price · Currency is MYR 31.50
+0.80 (2.61%)
At close: Nov 17, 2025
KLSE:MPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 30.70 | 31.66 | 30.68 | 31.50 | 31.50 | 2.61% | 329,300 |
| Nov 14, 2025 | 30.60 | 31.24 | 30.44 | 30.70 | 30.70 | 0.33% | 259,400 |
| Nov 13, 2025 | 30.92 | 30.92 | 30.58 | 30.60 | 30.60 | -1.29% | 182,300 |
| Nov 12, 2025 | 31.50 | 31.50 | 30.60 | 31.00 | 31.00 | -1.27% | 219,500 |
| Nov 11, 2025 | 31.12 | 31.66 | 31.00 | 31.40 | 31.40 | 0.96% | 254,800 |
| Nov 10, 2025 | 30.50 | 31.12 | 30.12 | 31.10 | 31.10 | 3.39% | 127,600 |
| Nov 7, 2025 | 30.16 | 30.50 | 29.84 | 30.08 | 30.08 | -0.40% | 32,200 |
| Nov 6, 2025 | 30.12 | 30.90 | 29.96 | 30.20 | 30.20 | -0.79% | 96,000 |
| Nov 5, 2025 | 29.96 | 30.60 | 29.58 | 30.44 | 30.44 | -0.39% | 141,200 |
| Nov 4, 2025 | 31.00 | 31.30 | 29.98 | 30.56 | 30.56 | -1.42% | 258,300 |
| Nov 3, 2025 | 30.26 | 31.20 | 30.26 | 31.00 | 31.00 | 3.33% | 464,100 |
| Oct 31, 2025 | 30.48 | 30.48 | 29.94 | 30.00 | 30.00 | -0.86% | 186,400 |
| Oct 30, 2025 | 31.12 | 31.12 | 29.94 | 30.26 | 30.26 | -2.76% | 203,300 |
| Oct 29, 2025 | 31.80 | 32.10 | 31.00 | 31.12 | 31.12 | -1.58% | 241,200 |
| Oct 28, 2025 | 30.58 | 31.70 | 30.58 | 31.62 | 31.62 | 3.54% | 531,600 |
| Oct 27, 2025 | 30.88 | 30.88 | 30.06 | 30.54 | 30.54 | 1.87% | 646,900 |
| Oct 24, 2025 | 29.70 | 30.50 | 29.70 | 29.98 | 29.98 | 0.94% | 337,400 |
| Oct 23, 2025 | 29.80 | 29.84 | 29.62 | 29.70 | 29.70 | -0.60% | 140,000 |
| Oct 22, 2025 | 29.58 | 29.98 | 29.56 | 29.88 | 29.88 | 0.13% | 79,000 |
| Oct 21, 2025 | 29.58 | 30.30 | 29.56 | 29.84 | 29.84 | 3.18% | 444,200 |
| Oct 17, 2025 | 29.48 | 30.00 | 28.90 | 28.92 | 28.92 | -2.30% | 398,000 |
| Oct 16, 2025 | 28.76 | 29.80 | 28.74 | 29.60 | 29.60 | 2.64% | 145,300 |
| Oct 15, 2025 | 29.04 | 29.24 | 28.54 | 28.84 | 28.84 | -0.69% | 142,400 |
| Oct 14, 2025 | 30.38 | 30.78 | 28.50 | 29.04 | 29.04 | -4.16% | 336,100 |
| Oct 13, 2025 | 28.78 | 30.46 | 28.78 | 30.30 | 30.30 | -1.37% | 217,300 |
| Oct 10, 2025 | 30.96 | 31.26 | 30.52 | 30.72 | 30.72 | -1.41% | 339,300 |
| Oct 9, 2025 | 31.02 | 31.60 | 30.98 | 31.16 | 31.16 | 1.10% | 448,600 |
| Oct 8, 2025 | 31.38 | 31.52 | 30.76 | 30.82 | 30.82 | -2.10% | 250,100 |
| Oct 7, 2025 | 31.00 | 31.74 | 30.74 | 31.48 | 31.48 | 1.55% | 310,100 |
| Oct 6, 2025 | 31.72 | 31.72 | 30.50 | 31.00 | 31.00 | -0.70% | 127,800 |
| Oct 3, 2025 | 31.38 | 31.72 | 30.74 | 31.22 | 31.22 | -1.64% | 143,700 |
| Oct 2, 2025 | 28.70 | 31.74 | 28.70 | 31.74 | 31.74 | 9.83% | 2,185,000 |
| Oct 1, 2025 | 29.08 | 29.30 | 28.80 | 28.90 | 28.90 | 0.63% | 155,100 |
| Sep 30, 2025 | 29.28 | 29.28 | 28.70 | 28.72 | 28.72 | -1.31% | 155,500 |
| Sep 29, 2025 | 29.30 | 29.54 | 28.82 | 29.10 | 29.10 | -0.68% | 297,400 |
| Sep 26, 2025 | 29.56 | 29.56 | 29.20 | 29.30 | 29.30 | -1.01% | 94,100 |
| Sep 25, 2025 | 29.76 | 30.12 | 29.60 | 29.60 | 29.60 | -0.54% | 239,700 |
| Sep 24, 2025 | 29.22 | 29.80 | 29.22 | 29.76 | 29.76 | 0.88% | 41,700 |
| Sep 23, 2025 | 29.46 | 29.58 | 29.10 | 29.50 | 29.50 | 0.75% | 458,500 |
| Sep 22, 2025 | 29.56 | 29.58 | 28.60 | 29.28 | 29.28 | 0.55% | 199,600 |
| Sep 19, 2025 | 28.54 | 29.80 | 28.54 | 29.12 | 29.12 | 2.03% | 947,600 |
| Sep 18, 2025 | 28.60 | 28.68 | 28.48 | 28.54 | 28.54 | 0.14% | 119,000 |
| Sep 17, 2025 | 28.42 | 28.72 | 27.32 | 28.50 | 28.50 | 0.28% | 238,700 |
| Sep 12, 2025 | 28.40 | 28.70 | 28.22 | 28.42 | 28.42 | 0.71% | 121,300 |
| Sep 11, 2025 | 27.54 | 28.40 | 27.20 | 28.22 | 28.22 | 1.88% | 133,100 |
| Sep 10, 2025 | 28.00 | 28.10 | 27.60 | 27.70 | 27.70 | -1.07% | 42,600 |
| 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 |