Media Prima Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.485	0.485	0.480	0.480	0.431	89,000
2024-06-12	0.475	0.485	0.460	0.485	0.436	377,200
2024-06-11	0.460	0.480	0.460	0.480	0.431	125,800
2024-06-10	0.455	0.455	0.455	0.455	0.409	13,700
2024-06-07	0.460	0.485	0.460	0.470	0.422	760,200
2024-06-06	0.455	0.460	0.450	0.460	0.413	247,000
2024-06-05	0.455	0.460	0.455	0.460	0.413	65,000
2024-06-04	0.450	0.465	0.450	0.465	0.418	293,300
2024-05-31	0.450	0.465	0.450	0.450	0.404	106,100
2024-05-30	0.460	0.460	0.450	0.460	0.413	101,200
2024-05-29	0.450	0.460	0.440	0.460	0.413	220,900
2024-05-28	0.450	0.450	0.450	0.450	0.404	67,900
2024-05-27	0.450	0.465	0.450	0.460	0.413	190,100
2024-05-24	0.455	0.460	0.450	0.460	0.413	85,500
2024-05-23	0.450	0.455	0.450	0.455	0.409	50,400
2024-05-21	0.450	0.470	0.445	0.460	0.413	468,300
2024-05-20	0.450	0.460	0.450	0.450	0.404	123,800
2024-05-17	0.450	0.460	0.450	0.450	0.404	39,500
2024-05-16	0.455	0.460	0.445	0.445	0.400	55,300
2024-05-15	0.455	0.460	0.455	0.460	0.413	11,100
2024-05-14	0.460	0.460	0.455	0.460	0.413	49,700
2024-05-13	0.470	0.475	0.455	0.465	0.418	158,600
2024-05-10	0.465	0.480	0.465	0.480	0.431	161,000
2024-05-09	0.460	0.470	0.460	0.465	0.418	35,700
2024-05-08	0.480	0.485	0.465	0.485	0.436	320,000
2024-05-07	0.470	0.480	0.450	0.480	0.431	548,800
2024-05-06	0.455	0.460	0.455	0.460	0.413	117,700
2024-05-03	0.455	0.465	0.440	0.450	0.404	307,100
2024-05-02	0.460	0.460	0.460	0.460	0.413	500
2024-04-30	0.445	0.480	0.445	0.480	0.431	245,400
2024-04-29	0.440	0.445	0.440	0.445	0.400	12,200
2024-04-26	0.445	0.445	0.440	0.440	0.395	64,300
2024-04-25	0.445	0.445	0.445	0.445	0.400	13,100
2024-04-24	0.445	0.470	0.445	0.470	0.422	40,000
2024-04-23	0.470	0.475	0.450	0.460	0.413	83,700
2024-04-22	0.480	0.480	0.470	0.475	0.427	85,200
2024-04-19	0.440	0.490	0.440	0.480	0.431	793,600
2024-04-18	0.440	0.460	0.435	0.455	0.409	43,900
2024-04-17	0.450	0.450	0.450	0.450	0.404	104,700
2024-04-16	0.440	0.450	0.435	0.450	0.404	689,700
2024-04-15	0.440	0.460	0.440	0.440	0.395	4,200
2024-04-12	0.440	0.460	0.440	0.460	0.413	347,100
2024-04-09	0.455	0.460	0.455	0.455	0.409	18,200
2024-04-08	0.440	0.455	0.440	0.455	0.409	367,700
2024-04-05	0.440	0.440	0.440	0.440	0.395	10,000
2024-04-04	0.440	0.440	0.440	0.440	0.395	3,200
2024-04-03	0.440	0.450	0.425	0.450	0.404	300,700
2024-04-02	0.440	0.440	0.440	0.440	0.395	5,200
2024-04-01	0.440	0.450	0.440	0.450	0.404	175,400
2024-03-29	0.440	0.455	0.435	0.455	0.409	257,000
2024-03-27	0.440	0.440	0.440	0.440	0.395	2,200
2024-03-26	0.440	0.440	0.440	0.440	0.395	1,700
2024-03-25	0.425	0.440	0.425	0.440	0.395	12,400
2024-03-22	0.440	0.440	0.420	0.430	0.386	305,700
2024-03-21	0.435	0.440	0.435	0.435	0.391	18,900
2024-03-20	0.435	0.445	0.435	0.440	0.395	52,400
2024-03-19	0.435	0.435	0.435	0.435	0.391	84,600
2024-03-18	0.435	0.435	0.435	0.435	0.391	31,800
2024-03-15	0.450	0.450	0.440	0.445	0.400	128,600
2024-03-14	0.450	0.460	0.450	0.450	0.404	187,400

← NewerPage 10 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0100 MYR
2025-09-23	0.0150 MYR
2024-09-25	0.0150 MYR
2023-09-13	0.0150 MYR
2022-04-29	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.