Malaysian Pacific Industries Bhd.(MY:3867)
RM38.30+0.62 (+1.65%)
MY:3867
Malaysian Pacific Industries Bhd. historical prices
RM38.30
At close:+0.62 (+1.65%)
Malaysian Pacific Industries Bhd. (3867) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 37.22 | 38.58 | 37.18 | 38.30 | 38.30 | +1.65% | 108,900 | 0.36 |
| Nov 10, 2026 | 37.00 | 37.70 | 36.50 | 37.68 | 37.68 | +4.09% | 274,900 | 0.91 |
| Nov 09, 2026 | 36.20 | 37.50 | 35.80 | 36.20 | 36.20 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 37.50 | 37.50 | 35.80 | 36.20 | 36.20 | -6.89% | 1,447,000 | 5.00 |
| Nov 05, 2026 | 40.62 | 40.62 | 38.50 | 38.88 | 38.88 | -4.28% | 751,800 | 2.69 |
| Nov 04, 2026 | 39.52 | 40.70 | 39.26 | 40.62 | 40.62 | +2.84% | 168,200 | 0.60 |
| Nov 03, 2026 | 39.60 | 39.60 | 39.12 | 39.50 | 39.50 | -0.70% | 153,300 | 0.55 |
| Nov 02, 2026 | 39.50 | 39.78 | 39.10 | 39.78 | 39.78 | 0.00% | 386,900 | 1.35 |
| Oct 30, 2026 | 41.00 | 41.00 | 39.60 | 39.78 | 39.78 | -4.14% | 178,200 | 0.61 |
| Oct 29, 2026 | 42.00 | 42.02 | 41.00 | 41.50 | 41.50 | -1.52% | 106,800 | 0.37 |
| Oct 28, 2026 | 41.30 | 42.78 | 41.30 | 42.14 | 42.14 | +2.03% | 262,400 | 0.90 |
| Oct 27, 2026 | 40.58 | 41.62 | 40.58 | 41.30 | 41.30 | +1.77% | 208,600 | 0.71 |
| Oct 26, 2026 | 40.00 | 40.58 | 39.52 | 40.58 | 40.58 | +1.45% | 31,200 | 0.10 |
| Oct 23, 2026 | 39.80 | 40.28 | 39.38 | 40.00 | 40.00 | -0.74% | 218,700 | 0.72 |
| Oct 22, 2026 | 40.10 | 40.38 | 39.76 | 40.30 | 40.30 | +0.25% | 342,500 | 1.13 |
| Oct 21, 2026 | 41.38 | 41.38 | 40.00 | 40.20 | 40.20 | +0.45% | 235,800 | 0.78 |
| Oct 20, 2026 | 40.30 | 40.50 | 39.90 | 40.02 | 40.02 | -0.74% | 210,400 | 0.70 |
| Oct 19, 2026 | 40.42 | 40.64 | 40.20 | 40.32 | 40.32 | -0.25% | 99,100 | 0.33 |
| Oct 16, 2026 | 40.72 | 41.66 | 40.40 | 40.42 | 40.42 | +0.05% | 97,500 | 0.32 |
| Oct 15, 2026 | 40.62 | 41.74 | 40.10 | 40.40 | 40.40 | -3.81% | 208,300 | 0.68 |
| Oct 14, 2026 | 41.16 | 42.20 | 41.14 | 42.00 | 42.00 | +2.04% | 39,200 | 0.13 |
| Oct 13, 2026 | 43.00 | 43.00 | 40.78 | 41.16 | 41.16 | -4.32% | 225,100 | 0.72 |
| Oct 12, 2026 | 44.08 | 44.32 | 43.02 | 43.02 | 43.02 | -2.40% | 52,700 | 0.17 |
| Oct 09, 2026 | 43.50 | 44.08 | 43.30 | 44.08 | 44.08 | +1.33% | 45,600 | 0.14 |
| Oct 08, 2026 | 44.20 | 44.66 | 43.36 | 43.50 | 43.50 | -3.76% | 301,300 | 0.92 |
| Oct 07, 2026 | 44.96 | 45.60 | 44.70 | 45.20 | 45.20 | +0.53% | 413,100 | 1.28 |
| Oct 06, 2026 | 43.26 | 44.98 | 43.26 | 44.96 | 44.96 | +3.59% | 720,900 | 2.27 |
| Oct 05, 2026 | 42.42 | 43.60 | 42.08 | 43.40 | 43.40 | +2.36% | 145,200 | 0.46 |
| Oct 02, 2026 | 41.68 | 42.50 | 41.20 | 42.40 | 42.40 | +3.11% | 67,200 | 0.21 |
| Oct 01, 2026 | 40.40 | 41.90 | 40.40 | 41.12 | 41.12 | +1.78% | 128,000 | 0.40 |
| Sep 30, 2026 | 41.98 | 41.98 | 40.00 | 40.40 | 40.40 | -0.98% | 175,300 | 0.54 |
| Sep 29, 2026 | 42.00 | 42.62 | 40.62 | 40.80 | 40.80 | -3.32% | 186,400 | 0.58 |
| Sep 28, 2026 | 43.38 | 43.46 | 42.20 | 42.20 | 42.20 | -4.48% | 196,800 | 0.60 |
| Sep 25, 2026 | 43.22 | 44.32 | 43.02 | 44.18 | 44.18 | +1.56% | 82,900 | 0.25 |
| Sep 24, 2026 | 44.44 | 44.44 | 43.20 | 43.50 | 43.50 | -2.42% | 225,500 | 0.67 |
| Sep 23, 2026 | 43.20 | 44.80 | 43.20 | 44.58 | 44.58 | +3.19% | 222,500 | 0.65 |
| Sep 22, 2026 | 43.00 | 43.50 | 42.62 | 43.20 | 43.20 | +0.93% | 242,900 | 0.71 |
| Sep 21, 2026 | 42.00 | 42.90 | 41.60 | 42.80 | 42.80 | 0.00% | 167,600 | 0.48 |
| Sep 18, 2026 | 40.12 | 42.88 | 40.12 | 42.80 | 42.80 | +6.73% | 464,100 | 1.32 |
| Sep 17, 2026 | 39.70 | 40.10 | 38.98 | 40.10 | 40.10 | +1.01% | 342,000 | 0.98 |
| Sep 16, 2026 | 39.70 | 39.88 | 39.20 | 39.70 | 39.70 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 39.62 | 39.88 | 39.20 | 39.70 | 39.70 | -0.75% | 263,100 | 0.73 |
| Sep 14, 2026 | 40.30 | 40.70 | 39.60 | 40.00 | 40.00 | -1.72% | 403,100 | 1.14 |
| Sep 11, 2026 | 40.88 | 41.26 | 40.36 | 40.70 | 40.70 | -0.68% | 511,700 | 1.45 |
| Sep 10, 2026 | 41.00 | 41.26 | 40.62 | 40.98 | 40.98 | +0.05% | 451,100 | 1.27 |
| Sep 09, 2026 | 39.20 | 41.24 | 39.20 | 40.96 | 40.96 | +2.86% | 342,500 | 0.95 |
| Sep 08, 2026 | 39.60 | 40.20 | 39.32 | 39.82 | 39.82 | 0.00% | 187,800 | 0.51 |
| Sep 07, 2026 | 39.40 | 40.42 | 39.38 | 39.82 | 39.82 | +1.07% | 155,900 | 0.42 |
| Sep 04, 2026 | 39.80 | 39.98 | 38.50 | 39.40 | 39.40 | -0.51% | 123,900 | 0.33 |
| Sep 03, 2026 | 39.50 | 40.30 | 39.16 | 39.60 | 39.60 | -0.45% | 359,600 | 0.93 |
