Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.425	0.425	0.420	0.425	0.382	1,188,300
2023-12-12	0.420	0.440	0.410	0.425	0.382	635,800
2023-12-11	0.410	0.415	0.410	0.410	0.368	30,100
2023-12-08	0.415	0.415	0.410	0.410	0.368	54,400
2023-12-07	0.420	0.420	0.410	0.410	0.368	8,000
2023-12-06	0.415	0.420	0.415	0.420	0.377	82,000
2023-12-05	0.420	0.430	0.415	0.415	0.373	105,400
2023-12-04	0.415	0.425	0.410	0.410	0.368	78,600
2023-11-30	0.420	0.420	0.410	0.415	0.373	322,000
2023-11-29	0.415	0.440	0.415	0.420	0.377	49,000
2023-11-28	0.420	0.420	0.415	0.415	0.373	39,100
2023-11-27	0.425	0.425	0.420	0.420	0.377	103,300
2023-11-24	0.420	0.425	0.420	0.420	0.377	17,400
2023-11-23	0.420	0.420	0.420	0.420	0.377	10,000
2023-11-22	0.430	0.430	0.425	0.425	0.382	70,200
2023-11-21	0.415	0.440	0.415	0.430	0.386	301,400
2023-11-20	0.410	0.425	0.410	0.425	0.382	16,800
2023-11-17	0.410	0.420	0.410	0.420	0.377	10,700
2023-11-16	0.410	0.425	0.410	0.410	0.368	6,100
2023-11-15	0.420	0.425	0.410	0.425	0.382	41,900
2023-11-14	0.425	0.425	0.425	0.425	0.382	27,400
2023-11-09	0.425	0.440	0.425	0.425	0.382	274,300
2023-11-08	0.410	0.410	0.410	0.410	0.368	4,300
2023-11-07	0.410	0.410	0.410	0.410	0.368	900
2023-11-06	0.425	0.425	0.410	0.410	0.368	2,200
2023-11-03	0.420	0.420	0.410	0.410	0.368	3,300
2023-11-02	0.410	0.415	0.405	0.410	0.368	67,700
2023-11-01	0.405	0.425	0.405	0.415	0.373	113,900
2023-10-30	0.410	0.410	0.410	0.410	0.368	200
2023-10-27	0.415	0.420	0.410	0.410	0.368	47,900
2023-10-26	0.410	0.415	0.410	0.410	0.368	27,300
2023-10-25	0.415	0.415	0.410	0.415	0.373	71,500
2023-10-24	0.415	0.420	0.415	0.415	0.373	21,400
2023-10-23	0.420	0.420	0.420	0.420	0.377	11,400
2023-10-20	0.425	0.425	0.420	0.420	0.377	66,000
2023-10-19	0.425	0.425	0.425	0.425	0.382	200
2023-10-18	0.430	0.435	0.425	0.425	0.382	19,400
2023-10-17	0.430	0.430	0.430	0.430	0.386	34,200
2023-10-16	0.435	0.435	0.430	0.435	0.391	49,000
2023-10-12	0.420	0.445	0.420	0.435	0.391	289,500
2023-10-11	0.425	0.425	0.420	0.425	0.382	93,100
2023-10-10	0.425	0.425	0.425	0.425	0.382	14,300
2023-10-09	0.425	0.430	0.420	0.430	0.386	335,500
2023-10-06	0.430	0.430	0.425	0.430	0.386	147,300
2023-10-05	0.430	0.430	0.430	0.430	0.386	36,700
2023-10-04	0.435	0.435	0.430	0.430	0.386	107,500
2023-10-03	0.435	0.440	0.435	0.440	0.395	63,500
2023-10-02	0.440	0.440	0.435	0.440	0.395	121,000
2023-09-29	0.445	0.445	0.440	0.440	0.395	6,000
2023-09-27	0.440	0.455	0.440	0.455	0.409	312,300
2023-09-26	0.445	0.450	0.440	0.440	0.395	42,500
2023-09-25	0.450	0.450	0.445	0.450	0.404	412,100
2023-09-22	0.445	0.450	0.440	0.445	0.400	528,000
2023-09-21	0.445	0.450	0.445	0.450	0.404	27,000
2023-09-20	0.450	0.455	0.445	0.445	0.400	360,300
2023-09-19	0.440	0.460	0.440	0.455	0.409	500,700
2023-09-18	0.425	0.480	0.425	0.445	0.400	1,126,000
2023-09-15	0.420	0.425	0.420	0.425	0.382	35,200
2023-09-14	0.415	0.425	0.415	0.425	0.382	21,000
2023-09-13	0.420	0.420	0.410	0.415	0.373	25,400

← NewerPage 12 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.