Bursa Malaysia · 3867 · stock
Malaysian Pacific Industries Berhad (3867) stock price history
Every Bursa Malaysia trading session of Malaysian Pacific Industries Berhad from Jan 3, 2000 to Nov 13, 2026: 6,529 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3867 adjusted close, 2000 to 2026
- MYR 49.90
- All time high, 2026
- MYR 50.80
- 52 week high, MYR 27.81 low
- 6,529
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
3867 key facts
- Malaysian Pacific Industries Berhad (3867) closed at MYR 37.20 on Nov 13, 2026 on Bursa Malaysia.
- 3867's all time high close is MYR 49.90, set on Jun 19, 2026; its all time low close is MYR 1.82 on Aug 28, 2013.
- 3867's 52 week range is MYR 27.81 to MYR 50.80.
- 3867 returned +22.8% over the year to Nov 13, 2026 and -17.5% over five years.
- Over ten years 3867 returned +467%, +19.0% a year compounded.
- 3867's deepest drawdown was -92.7% from Feb 23, 2000 to Aug 28, 2013.
- DataCedar holds 6,529 daily sessions of 3867 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3867 price chart, 2000 to 2026
3867 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.6% |
| 3 months | -22.2% |
| 6 months | -14.5% |
| Year to date | +13.9% |
| 1 year | +22.8% |
| 3 years | +43.9% |
| 5 years | -17.5% |
| 10 years | +467.3% |
| Since Jan 3, 2000 | +210.8% |
| Compound annual growth, 26.9 years | +4.3% |
3867 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 49.90 on Jun 19, 2026
- All time low close
- MYR 1.82 on Aug 28, 2013
- 52 week high
- MYR 50.80 on Jun 15, 2026
- 52 week low
- MYR 27.81 on Mar 9, 2026
- Deepest drawdown
- -92.7% from Feb 23, 2000 to Aug 28, 2013, recovered Jan 12, 2021
- Best single session
- +15.3% on Aug 3, 2020
- Worst single session
- -15.7% on Sep 17, 2001
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 3.1×
- Best calendar year
- 2020, +131%
- Worst calendar year
- 2011, -49%
3867 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 32.02 | MYR 50.80 | MYR 27.81 | MYR 37.20 | +16.2% | 85.3M | 214 |
| 2025 | MYR 25.34 | MYR 33.36 | MYR 13.01 | MYR 32.02 | +26.3% | 70M | 244 |
| 2024 | MYR 27.10 | MYR 39.98 | MYR 22.77 | MYR 25.34 | -7.2% | 55.8M | 247 |
| 2023 | MYR 27.61 | MYR 33.42 | MYR 24.04 | MYR 27.30 | -0.7% | 35.8M | 244 |
| 2022 | MYR 47.15 | MYR 47.51 | MYR 22.47 | MYR 27.48 | -41.1% | 77.7M | 243 |
| 2021 | MYR 24.39 | MYR 48.57 | MYR 22.56 | MYR 46.64 | +91.5% | 73.5M | 245 |
| 2020 | MYR 10.53 | MYR 24.54 | MYR 6.80 | MYR 24.36 | +131.4% | 54.5M | 247 |
| 2019 | MYR 8.85 | MYR 10.66 | MYR 7.59 | MYR 10.53 | +18.3% | 33.2M | 246 |
| 2018 | MYR 10.87 | MYR 11.70 | MYR 6.58 | MYR 8.90 | -18.9% | 54.5M | 243 |
| 2017 | MYR 6.30 | MYR 12.53 | MYR 6.27 | MYR 10.97 | +74.2% | 72.4M | 252 |
| 2016 | MYR 7.70 | MYR 8.81 | MYR 5.65 | MYR 6.30 | -17.9% | 44.5M | 250 |
| 2015 | MYR 3.45 | MYR 8.18 | MYR 3.45 | MYR 7.67 | +111.6% | 71.6M | 246 |
| 2014 | MYR 2.45 | MYR 5.12 | MYR 2.42 | MYR 3.62 | +47.6% | 73.1M | 244 |
| 2013 | MYR 1.84 | MYR 2.58 | MYR 1.76 | MYR 2.45 | +33.7% | 27.8M | 243 |
| 2012 | MYR 2.01 | MYR 2.72 | MYR 1.84 | MYR 1.84 | -8.8% | 43M | 240 |
| 2011 | MYR 4.01 | MYR 4.06 | MYR 1.85 | MYR 2.01 | -49.0% | 9.6M | 236 |
| 2010 | MYR 3.56 | MYR 4.99 | MYR 3.56 | MYR 3.95 | +10.9% | 33.1M | 238 |
| 2009 | MYR 3.62 | MYR 4.11 | MYR 2.70 | MYR 3.56 | -2.5% | 15.8M | 220 |
| 2008 | MYR 5.66 | MYR 5.66 | MYR 3.55 | MYR 3.65 | -35.6% | 13M | 238 |
| 2007 | MYR 6.22 | MYR 6.98 | MYR 5.04 | MYR 5.66 | -8.9% | 39.4M | 246 |
| 2006 | MYR 5.62 | MYR 6.45 | MYR 5.53 | MYR 6.22 | +10.7% | 40.4M | 230 |
| 2005 | MYR 7.95 | MYR 7.95 | MYR 5.17 | MYR 5.62 | -31.3% | 27.3M | 224 |
| 2004 | MYR 8.91 | MYR 9.69 | MYR 7.01 | MYR 8.17 | -8.2% | 49.7M | 235 |
| 2003 | MYR 6.78 | MYR 10.02 | MYR 5.01 | MYR 8.91 | +27.5% | 62.7M | 243 |
| 2002 | MYR 7.69 | MYR 10.98 | MYR 5.00 | MYR 6.98 | -9.2% | 71.6M | 250 |
| 2001 | MYR 7.27 | MYR 9.51 | MYR 4.34 | MYR 7.69 | +5.8% | 89.7M | 261 |
| 2000 | MYR 11.40 | MYR 26.09 | MYR 7.04 | MYR 7.27 | n/a | 82.7M | 260 |
3867 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 37.20 | -6.5% |
| October 2026 | MYR 39.78 | -1.5% |
| September 2026 | MYR 40.40 | -2.8% |
| August 2026 | MYR 41.56 | -9.7% |
| July 2026 | MYR 46.00 | -7.4% |
| June 2026 | MYR 49.66 | +1.2% |
| May 2026 | MYR 49.06 | +34.9% |
| April 2026 | MYR 36.37 | +27.2% |
| March 2026 | MYR 28.58 | -9.9% |
| February 2026 | MYR 31.74 | -0.1% |
| January 2026 | MYR 31.78 | -0.7% |
| December 2025 | MYR 32.02 | +1.3% |
About the 3867 data
Daily bars. 6,529 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A3867/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
3867 share price history
