Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.445	0.445	0.445	0.445	0.400	12,400
2024-03-12	0.445	0.450	0.440	0.445	0.400	84,600
2024-03-11	0.445	0.445	0.445	0.445	0.400	5,700
2024-03-08	0.445	0.455	0.445	0.455	0.409	573,200
2024-03-07	0.445	0.445	0.440	0.440	0.395	100,500
2024-03-06	0.450	0.450	0.450	0.450	0.404	90,000
2024-03-05	0.455	0.455	0.455	0.455	0.409	152,000
2024-03-04	0.460	0.460	0.440	0.455	0.409	1,196,200
2024-03-01	0.445	0.455	0.440	0.455	0.409	117,900
2024-02-29	0.450	0.455	0.445	0.450	0.404	160,000
2024-02-28	0.450	0.450	0.450	0.450	0.404	48,000
2024-02-27	0.460	0.460	0.450	0.455	0.409	519,000
2024-02-26	0.450	0.465	0.440	0.465	0.418	2,104,800
2024-02-23	0.455	0.455	0.445	0.445	0.400	92,600
2024-02-22	0.450	0.460	0.450	0.455	0.409	233,700
2024-02-21	0.450	0.455	0.450	0.450	0.404	94,800
2024-02-20	0.445	0.455	0.440	0.450	0.404	155,000
2024-02-19	0.455	0.455	0.445	0.450	0.404	513,000
2024-02-16	0.465	0.465	0.445	0.445	0.400	167,500
2024-02-15	0.455	0.465	0.450	0.455	0.409	188,600
2024-02-14	0.465	0.465	0.455	0.465	0.418	29,600
2024-02-13	0.455	0.465	0.455	0.465	0.418	131,100
2024-02-09	0.455	0.455	0.455	0.455	0.409	14,700
2024-02-08	0.440	0.455	0.440	0.455	0.409	267,300
2024-02-07	0.450	0.450	0.435	0.440	0.395	150,200
2024-02-06	0.440	0.460	0.420	0.460	0.413	418,100
2024-02-05	0.465	0.465	0.440	0.440	0.395	58,700
2024-02-02	0.445	0.445	0.445	0.445	0.400	26,300
2024-01-31	0.445	0.470	0.445	0.465	0.418	646,800
2024-01-30	0.450	0.455	0.440	0.450	0.404	272,800
2024-01-29	0.445	0.455	0.445	0.445	0.400	87,600
2024-01-26	0.440	0.455	0.435	0.445	0.400	277,200
2024-01-24	0.450	0.450	0.440	0.440	0.395	32,100
2024-01-23	0.440	0.455	0.440	0.450	0.404	289,100
2024-01-22	0.450	0.450	0.440	0.450	0.404	302,000
2024-01-19	0.440	0.450	0.440	0.445	0.400	115,400
2024-01-18	0.440	0.450	0.435	0.445	0.400	194,400
2024-01-17	0.450	0.460	0.440	0.450	0.404	125,800
2024-01-16	0.470	0.470	0.450	0.470	0.422	13,900
2024-01-15	0.460	0.475	0.450	0.470	0.422	54,300
2024-01-12	0.450	0.465	0.445	0.450	0.404	225,400
2024-01-11	0.470	0.470	0.450	0.450	0.404	48,600
2024-01-10	0.460	0.465	0.450	0.450	0.404	312,600
2024-01-09	0.460	0.470	0.460	0.470	0.422	2,600
2024-01-08	0.450	0.470	0.450	0.460	0.413	291,100
2024-01-05	0.450	0.470	0.445	0.470	0.422	535,800
2024-01-04	0.450	0.470	0.450	0.460	0.413	20,600
2024-01-03	0.450	0.465	0.450	0.465	0.418	120,100
2024-01-02	0.460	0.460	0.455	0.460	0.413	273,800
2023-12-29	0.460	0.465	0.445	0.465	0.418	359,700
2023-12-28	0.445	0.465	0.445	0.460	0.413	663,700
2023-12-27	0.455	0.455	0.445	0.445	0.400	25,100
2023-12-26	0.455	0.460	0.445	0.460	0.413	286,000
2023-12-22	0.450	0.455	0.450	0.455	0.409	32,300
2023-12-21	0.455	0.455	0.450	0.455	0.409	343,300
2023-12-20	0.440	0.455	0.440	0.455	0.409	26,200
2023-12-19	0.440	0.455	0.435	0.455	0.409	244,300
2023-12-18	0.435	0.440	0.430	0.440	0.395	358,000
2023-12-15	0.425	0.435	0.425	0.435	0.391	65,300
2023-12-14	0.425	0.435	0.420	0.425	0.382	329,300

← NewerPage 11 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.