Malaysian Pacific Industries Berhad (KLSE:MPI)
Malaysia
· Delayed Price · Currency is MYR 31.90
-0.18 (-0.56%)
At close: Dec 5, 2025
KLSE:MPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.90 | 31.90 | 31.34 | 31.90 | 31.90 | -0.56% | 47,400 |
| Dec 4, 2025 | 32.28 | 32.28 | 31.10 | 32.08 | 32.08 | -1.53% | 154,100 |
| Dec 3, 2025 | 31.38 | 32.58 | 30.72 | 32.58 | 32.48 | 3.96% | 342,600 |
| Dec 2, 2025 | 31.04 | 31.68 | 30.50 | 31.34 | 31.24 | -0.06% | 281,300 |
| Dec 1, 2025 | 31.80 | 32.16 | 31.20 | 31.36 | 31.26 | -1.75% | 138,400 |
| Nov 28, 2025 | 32.60 | 32.76 | 31.64 | 31.92 | 31.82 | -3.27% | 166,700 |
| Nov 27, 2025 | 32.82 | 33.04 | 32.40 | 33.00 | 32.90 | 0.61% | 998,000 |
| Nov 26, 2025 | 33.26 | 33.70 | 32.58 | 32.80 | 32.70 | -0.73% | 1,134,900 |
| Nov 25, 2025 | 31.90 | 33.48 | 31.80 | 33.04 | 32.94 | 4.36% | 1,074,700 |
| Nov 24, 2025 | 30.76 | 32.50 | 30.10 | 31.66 | 31.56 | 2.86% | 667,800 |
| Nov 21, 2025 | 30.98 | 30.98 | 29.70 | 30.78 | 30.69 | 0.26% | 300,500 |
| Nov 20, 2025 | 31.10 | 31.50 | 30.56 | 30.70 | 30.61 | 0.92% | 281,000 |
| Nov 19, 2025 | 30.66 | 31.00 | 30.38 | 30.42 | 30.33 | -0.59% | 215,600 |
| Nov 18, 2025 | 31.74 | 31.76 | 30.54 | 30.60 | 30.51 | -2.86% | 308,300 |
| Nov 17, 2025 | 30.70 | 31.66 | 30.68 | 31.50 | 31.40 | 2.61% | 329,300 |
| Nov 14, 2025 | 30.60 | 31.24 | 30.44 | 30.70 | 30.61 | 0.33% | 259,400 |
| Nov 13, 2025 | 30.92 | 30.92 | 30.58 | 30.60 | 30.51 | -1.29% | 182,300 |
| Nov 12, 2025 | 31.50 | 31.50 | 30.60 | 31.00 | 30.90 | -1.27% | 219,500 |
| Nov 11, 2025 | 31.12 | 31.66 | 31.00 | 31.40 | 31.30 | 0.96% | 254,800 |
| Nov 10, 2025 | 30.50 | 31.12 | 30.12 | 31.10 | 31.00 | 3.39% | 127,600 |
| Nov 7, 2025 | 30.16 | 30.50 | 29.84 | 30.08 | 29.99 | -0.40% | 32,200 |
| Nov 6, 2025 | 30.12 | 30.90 | 29.96 | 30.20 | 30.11 | -0.79% | 96,000 |
| Nov 5, 2025 | 29.96 | 30.60 | 29.58 | 30.44 | 30.35 | -0.39% | 141,200 |
| Nov 4, 2025 | 31.00 | 31.30 | 29.98 | 30.56 | 30.47 | -1.42% | 258,300 |
| Nov 3, 2025 | 30.26 | 31.20 | 30.26 | 31.00 | 30.90 | 3.33% | 464,100 |
| Oct 31, 2025 | 30.48 | 30.48 | 29.94 | 30.00 | 29.91 | -0.86% | 186,400 |
| Oct 30, 2025 | 31.12 | 31.12 | 29.94 | 30.26 | 30.17 | -2.76% | 203,300 |
| Oct 29, 2025 | 31.80 | 32.10 | 31.00 | 31.12 | 31.02 | -1.58% | 241,200 |
| Oct 28, 2025 | 30.58 | 31.70 | 30.58 | 31.62 | 31.52 | 3.54% | 531,600 |
| Oct 27, 2025 | 30.88 | 30.88 | 30.06 | 30.54 | 30.45 | 1.87% | 646,900 |
| Oct 24, 2025 | 29.70 | 30.50 | 29.70 | 29.98 | 29.89 | 0.94% | 337,400 |
| Oct 23, 2025 | 29.80 | 29.84 | 29.62 | 29.70 | 29.61 | -0.60% | 140,000 |
| Oct 22, 2025 | 29.58 | 29.98 | 29.56 | 29.88 | 29.79 | 0.13% | 79,000 |
| Oct 21, 2025 | 29.58 | 30.30 | 29.56 | 29.84 | 29.75 | 3.18% | 444,200 |
| Oct 17, 2025 | 29.48 | 30.00 | 28.90 | 28.92 | 28.83 | -2.30% | 398,000 |
| Oct 16, 2025 | 28.76 | 29.80 | 28.74 | 29.60 | 29.51 | 2.64% | 145,300 |
| Oct 15, 2025 | 29.04 | 29.24 | 28.54 | 28.84 | 28.75 | -0.69% | 142,400 |
| Oct 14, 2025 | 30.38 | 30.78 | 28.50 | 29.04 | 28.95 | -4.16% | 336,100 |
| Oct 13, 2025 | 28.78 | 30.46 | 28.78 | 30.30 | 30.21 | -1.37% | 217,300 |
| Oct 10, 2025 | 30.96 | 31.26 | 30.52 | 30.72 | 30.63 | -1.41% | 339,300 |
| Oct 9, 2025 | 31.02 | 31.60 | 30.98 | 31.16 | 31.06 | 1.10% | 448,600 |
| Oct 8, 2025 | 31.38 | 31.52 | 30.76 | 30.82 | 30.73 | -2.10% | 250,100 |
| Oct 7, 2025 | 31.00 | 31.74 | 30.74 | 31.48 | 31.38 | 1.55% | 310,100 |
| Oct 6, 2025 | 31.72 | 31.72 | 30.50 | 31.00 | 30.90 | -0.70% | 127,800 |
| Oct 3, 2025 | 31.38 | 31.72 | 30.74 | 31.22 | 31.12 | -1.64% | 143,700 |
| Oct 2, 2025 | 28.70 | 31.74 | 28.70 | 31.74 | 31.64 | 9.83% | 2,185,000 |
| Oct 1, 2025 | 29.08 | 29.30 | 28.80 | 28.90 | 28.81 | 0.63% | 155,100 |
| Sep 30, 2025 | 29.28 | 29.28 | 28.70 | 28.72 | 28.63 | -1.31% | 155,500 |
| Sep 29, 2025 | 29.30 | 29.54 | 28.82 | 29.10 | 29.01 | -0.68% | 297,400 |
| Sep 26, 2025 | 29.56 | 29.56 | 29.20 | 29.30 | 29.21 | -1.01% | 94,100 |
| Sep 25, 2025 | 29.76 | 30.12 | 29.60 | 29.60 | 29.51 | -0.54% | 239,700 |
| Sep 24, 2025 | 29.22 | 29.80 | 29.22 | 29.76 | 29.67 | 0.88% | 41,700 |
| Sep 23, 2025 | 29.46 | 29.58 | 29.10 | 29.50 | 29.41 | 0.75% | 458,500 |
| Sep 22, 2025 | 29.56 | 29.58 | 28.60 | 29.28 | 29.19 | 0.55% | 199,600 |
| Sep 19, 2025 | 28.54 | 29.80 | 28.54 | 29.12 | 29.03 | 2.03% | 947,600 |
| Sep 18, 2025 | 28.60 | 28.68 | 28.48 | 28.54 | 28.45 | 0.14% | 119,000 |
| Sep 17, 2025 | 28.42 | 28.72 | 27.32 | 28.50 | 28.41 | 0.28% | 238,700 |
| Sep 12, 2025 | 28.40 | 28.70 | 28.22 | 28.42 | 28.33 | 0.71% | 121,300 |
| Sep 11, 2025 | 27.54 | 28.40 | 27.20 | 28.22 | 28.13 | 1.88% | 133,100 |
| Sep 10, 2025 | 28.00 | 28.10 | 27.60 | 27.70 | 27.61 | -1.07% | 42,600 |
| Sep 9, 2025 | 28.18 | 28.58 | 27.40 | 28.00 | 27.91 | -0.28% | 302,800 |
| Sep 8, 2025 | 28.18 | 29.28 | 28.00 | 28.08 | 27.99 | -0.35% | 314,900 |
| Sep 4, 2025 | 27.80 | 28.18 | 27.48 | 28.18 | 28.09 | 1.37% | 199,400 |
| Sep 3, 2025 | 27.38 | 27.84 | 27.20 | 27.80 | 27.71 | 1.53% | 237,900 |
| Sep 2, 2025 | 26.90 | 27.56 | 26.88 | 27.38 | 27.30 | 1.94% | 342,600 |
| Aug 29, 2025 | 26.50 | 27.40 | 26.10 | 26.86 | 26.78 | 1.59% | 196,800 |
| Aug 28, 2025 | 27.00 | 27.12 | 26.30 | 26.44 | 26.36 | -2.07% | 71,900 |
| Aug 27, 2025 | 26.98 | 27.22 | 26.12 | 27.00 | 26.92 | 0.07% | 199,300 |
| Aug 26, 2025 | 26.98 | 27.38 | 26.80 | 26.98 | 26.90 | -0.07% | 397,700 |
| Aug 25, 2025 | 25.26 | 27.74 | 25.10 | 27.00 | 26.92 | 7.91% | 1,299,000 |
| Aug 22, 2025 | 22.16 | 25.26 | 22.16 | 25.02 | 24.94 | 13.01% | 1,294,700 |
| Aug 21, 2025 | 22.90 | 22.90 | 22.14 | 22.14 | 22.07 | -3.40% | 98,000 |
| Aug 20, 2025 | 22.80 | 23.18 | 22.50 | 22.92 | 22.85 | -0.35% | 63,900 |
| Aug 19, 2025 | 23.14 | 23.72 | 22.90 | 23.00 | 22.93 | -0.52% | 190,800 |
| Aug 18, 2025 | 22.30 | 23.22 | 22.00 | 23.12 | 23.05 | 3.68% | 206,900 |
| Aug 15, 2025 | 22.82 | 22.82 | 22.10 | 22.30 | 22.23 | -2.36% | 558,600 |
| Aug 14, 2025 | 22.88 | 23.06 | 22.72 | 22.84 | 22.77 | -0.17% | 632,400 |
| Aug 13, 2025 | 22.12 | 22.98 | 22.12 | 22.88 | 22.81 | 4.00% | 614,000 |
| Aug 12, 2025 | 21.56 | 22.18 | 21.28 | 22.00 | 21.93 | 2.04% | 419,800 |
| Aug 11, 2025 | 20.36 | 21.60 | 20.36 | 21.56 | 21.49 | 6.52% | 543,800 |
| Aug 8, 2025 | 20.30 | 20.34 | 20.18 | 20.24 | 20.18 | -0.30% | 231,900 |
| Aug 7, 2025 | 20.28 | 20.46 | 19.96 | 20.30 | 20.24 | -0.98% | 113,600 |
| Aug 6, 2025 | 20.28 | 20.62 | 20.00 | 20.50 | 20.44 | 0.49% | 220,000 |
| Aug 5, 2025 | 20.14 | 20.50 | 20.04 | 20.40 | 20.34 | 2.62% | 354,700 |
| Aug 4, 2025 | 20.32 | 20.32 | 19.80 | 19.88 | 19.82 | -2.26% | 252,000 |
| Aug 1, 2025 | 20.60 | 20.80 | 20.28 | 20.34 | 20.28 | 0.99% | 174,400 |
| Jul 31, 2025 | 19.74 | 20.58 | 19.44 | 20.14 | 20.08 | 3.81% | 233,600 |
| Jul 30, 2025 | 19.40 | 19.66 | 19.20 | 19.40 | 19.34 | -0.10% | 136,100 |
| Jul 29, 2025 | 19.50 | 19.50 | 19.22 | 19.42 | 19.36 | 0.73% | 24,500 |
| Jul 28, 2025 | 19.30 | 19.50 | 19.24 | 19.28 | 19.22 | -0.10% | 100,200 |
| Jul 25, 2025 | 19.42 | 19.68 | 19.30 | 19.30 | 19.24 | -0.41% | 49,700 |
| Jul 24, 2025 | 19.68 | 19.80 | 19.28 | 19.38 | 19.32 | 0.73% | 265,700 |
| Jul 23, 2025 | 19.20 | 20.02 | 19.20 | 19.24 | 19.18 | -1.13% | 99,300 |
| Jul 22, 2025 | 19.56 | 19.56 | 19.06 | 19.46 | 19.40 | -0.41% | 57,200 |
| Jul 21, 2025 | 19.90 | 19.90 | 19.42 | 19.54 | 19.48 | -1.91% | 76,800 |
| Jul 18, 2025 | 19.64 | 20.32 | 19.64 | 19.92 | 19.86 | 1.53% | 83,200 |
| Jul 17, 2025 | 20.00 | 20.18 | 19.50 | 19.62 | 19.56 | -1.90% | 142,700 |
| Jul 16, 2025 | 20.30 | 20.42 | 19.74 | 20.00 | 19.94 | -1.96% | 119,200 |
| Jul 15, 2025 | 20.66 | 21.04 | 20.28 | 20.40 | 20.34 | -1.83% | 77,300 |
| Jul 14, 2025 | 20.96 | 21.16 | 20.60 | 20.78 | 20.72 | -1.05% | 196,200 |