Malaysian Pacific Industries Berhad (KLSE:MPI)
Malaysia
· Delayed Price · Currency is MYR 30.10
-0.94 (-3.03%)
At close: Mar 6, 2026
KLSE:MPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.44 | 31.18 | 30.02 | 30.10 | 30.10 | -3.03% | 124,100 |
| Mar 5, 2026 | 30.64 | 31.28 | 30.64 | 31.04 | 31.04 | 1.77% | 105,300 |
| Mar 4, 2026 | 30.42 | 30.80 | 30.32 | 30.50 | 30.50 | 0.26% | 157,400 |
| Mar 3, 2026 | 31.30 | 31.96 | 30.32 | 30.42 | 30.42 | -1.87% | 138,600 |
| Mar 2, 2026 | 30.50 | 31.50 | 30.50 | 31.00 | 31.00 | -3.00% | 117,300 |
| Feb 27, 2026 | 32.12 | 32.36 | 31.72 | 31.96 | 31.96 | -0.56% | 141,500 |
| Feb 26, 2026 | 32.12 | 32.54 | 31.68 | 32.14 | 32.14 | 0.44% | 89,000 |
| Feb 25, 2026 | 31.36 | 32.10 | 31.36 | 32.00 | 32.00 | 2.50% | 272,800 |
| Feb 24, 2026 | 30.70 | 31.22 | 30.70 | 31.22 | 31.22 | 0.64% | 112,400 |
| Feb 23, 2026 | 30.94 | 31.28 | 30.28 | 31.02 | 31.02 | 1.44% | 248,800 |
| Feb 20, 2026 | 30.80 | 30.96 | 30.50 | 30.58 | 30.58 | -0.65% | 169,700 |
| Feb 19, 2026 | 30.18 | 31.00 | 29.98 | 30.78 | 30.78 | 2.67% | 306,600 |
| Feb 16, 2026 | 29.98 | 30.30 | 29.50 | 29.98 | 29.98 | 0.67% | 147,100 |
| Feb 13, 2026 | 30.80 | 30.88 | 29.62 | 29.78 | 29.78 | -3.94% | 252,700 |
| Feb 12, 2026 | 30.82 | 31.22 | 30.46 | 31.00 | 31.00 | 0.65% | 163,300 |
| Feb 11, 2026 | 32.50 | 32.50 | 30.62 | 30.80 | 30.80 | -4.35% | 207,800 |
| Feb 10, 2026 | 32.08 | 33.48 | 31.78 | 32.20 | 32.20 | 1.96% | 331,600 |
| Feb 9, 2026 | 30.88 | 32.40 | 30.88 | 31.58 | 31.58 | 3.88% | 364,600 |
| Feb 6, 2026 | 31.58 | 31.58 | 30.30 | 30.40 | 30.40 | -5.00% | 431,500 |
| Feb 5, 2026 | 32.50 | 32.50 | 31.60 | 32.00 | 32.00 | -1.54% | 495,100 |
| Feb 4, 2026 | 32.70 | 32.98 | 32.40 | 32.50 | 32.50 | -1.69% | 232,500 |
| Feb 3, 2026 | 32.26 | 33.48 | 32.10 | 33.06 | 33.06 | 3.31% | 313,800 |
| Jan 30, 2026 | 32.22 | 32.40 | 31.96 | 32.00 | 32.00 | -0.62% | 580,600 |
| Jan 29, 2026 | 32.50 | 32.56 | 32.12 | 32.20 | 32.20 | -0.92% | 111,600 |
| Jan 28, 2026 | 33.22 | 33.22 | 32.20 | 32.50 | 32.50 | -2.17% | 381,100 |
| Jan 27, 2026 | 32.50 | 33.80 | 32.48 | 33.22 | 33.22 | 1.96% | 225,300 |
| Jan 26, 2026 | 33.12 | 33.22 | 32.48 | 32.58 | 32.58 | -1.63% | 550,400 |
| Jan 23, 2026 | 34.00 | 34.00 | 33.00 | 33.12 | 33.12 | -2.59% | 204,500 |
| Jan 22, 2026 | 33.62 | 34.16 | 33.62 | 34.00 | 34.00 | - | 133,600 |
| Jan 21, 2026 | 33.32 | 34.00 | 33.32 | 34.00 | 34.00 | 1.31% | 76,400 |
| Jan 20, 2026 | 34.00 | 34.00 | 33.40 | 33.56 | 33.56 | -0.47% | 70,700 |
| Jan 19, 2026 | 34.30 | 34.40 | 33.52 | 33.72 | 33.72 | -2.20% | 303,100 |
| Jan 16, 2026 | 33.80 | 34.58 | 33.02 | 34.48 | 34.48 | 2.31% | 372,800 |
| Jan 15, 2026 | 32.62 | 33.70 | 32.62 | 33.70 | 33.70 | 2.74% | 322,200 |
| Jan 14, 2026 | 32.90 | 32.90 | 32.70 | 32.80 | 32.80 | -0.30% | 282,300 |
| Jan 13, 2026 | 32.78 | 32.98 | 32.50 | 32.90 | 32.90 | -0.24% | 314,500 |
| Jan 12, 2026 | 33.20 | 34.00 | 32.86 | 32.98 | 32.98 | -0.96% | 290,400 |
| Jan 9, 2026 | 32.28 | 33.70 | 32.00 | 33.30 | 33.30 | 2.78% | 448,600 |
| Jan 8, 2026 | 32.04 | 33.24 | 31.98 | 32.40 | 32.40 | 1.25% | 665,200 |
| Jan 7, 2026 | 31.90 | 32.32 | 31.60 | 32.00 | 32.00 | - | 634,100 |
| Jan 6, 2026 | 31.12 | 32.32 | 30.88 | 32.00 | 32.00 | 1.59% | 549,400 |
| Jan 5, 2026 | 31.20 | 31.54 | 30.90 | 31.50 | 31.50 | 0.96% | 997,300 |
| Jan 2, 2026 | 32.24 | 32.24 | 30.90 | 31.20 | 31.20 | -3.23% | 171,900 |
| Dec 31, 2025 | 32.88 | 32.88 | 32.20 | 32.24 | 32.24 | -1.95% | 47,900 |
| Dec 30, 2025 | 32.68 | 32.98 | 32.54 | 32.88 | 32.88 | 1.17% | 186,300 |
| Dec 29, 2025 | 32.60 | 32.70 | 32.12 | 32.50 | 32.50 | -0.31% | 438,300 |
| Dec 26, 2025 | 32.20 | 32.98 | 32.20 | 32.60 | 32.60 | 0.56% | 88,500 |
| Dec 24, 2025 | 32.74 | 32.84 | 32.12 | 32.42 | 32.42 | -0.98% | 339,100 |
| Dec 23, 2025 | 32.14 | 32.76 | 32.10 | 32.74 | 32.74 | 0.49% | 164,600 |
| Dec 22, 2025 | 32.20 | 32.60 | 32.20 | 32.58 | 32.58 | 1.18% | 274,700 |
| Dec 19, 2025 | 32.18 | 32.50 | 32.08 | 32.20 | 32.20 | 0.63% | 89,700 |
| Dec 18, 2025 | 32.40 | 32.40 | 31.54 | 32.00 | 32.00 | -1.23% | 159,300 |
| Dec 17, 2025 | 31.50 | 32.46 | 31.40 | 32.40 | 32.40 | 2.86% | 613,000 |
| Dec 16, 2025 | 31.70 | 31.70 | 31.28 | 31.50 | 31.50 | -0.94% | 259,700 |
| Dec 15, 2025 | 32.00 | 32.00 | 31.12 | 31.80 | 31.80 | -0.62% | 364,200 |
| Dec 12, 2025 | 31.70 | 32.08 | 31.58 | 32.00 | 32.00 | - | 142,800 |
| Dec 11, 2025 | 32.30 | 32.70 | 31.56 | 32.00 | 32.00 | -0.56% | 826,500 |
| Dec 10, 2025 | 31.70 | 32.32 | 31.60 | 32.18 | 32.18 | 0.94% | 119,200 |
| Dec 9, 2025 | 32.10 | 32.20 | 31.62 | 31.88 | 31.88 | -0.69% | 595,900 |
| Dec 8, 2025 | 31.60 | 32.26 | 31.20 | 32.10 | 32.10 | 0.63% | 295,600 |
| 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 |