Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.435	0.435	0.420	0.425	0.368	63,900
2023-09-11	0.435	0.435	0.425	0.435	0.377	90,300
2023-09-08	0.430	0.435	0.425	0.435	0.377	85,900
2023-09-07	0.440	0.440	0.430	0.435	0.377	26,500
2023-09-06	0.440	0.440	0.430	0.435	0.377	819,300
2023-09-05	0.440	0.440	0.440	0.440	0.381	17,200
2023-09-04	0.450	0.450	0.440	0.440	0.381	60,500
2023-09-01	0.435	0.450	0.435	0.450	0.390	308,100
2023-08-30	0.440	0.450	0.435	0.445	0.386	168,700
2023-08-29	0.430	0.450	0.430	0.450	0.390	144,400
2023-08-28	0.435	0.440	0.435	0.435	0.377	12,200
2023-08-25	0.435	0.440	0.435	0.435	0.377	56,800
2023-08-24	0.435	0.445	0.425	0.435	0.377	410,000
2023-08-23	0.435	0.440	0.435	0.435	0.377	53,500
2023-08-17	0.440	0.445	0.440	0.445	0.386	23,000
2023-08-16	0.430	0.450	0.430	0.450	0.390	309,800
2023-08-15	0.440	0.440	0.435	0.440	0.381	43,500
2023-08-14	0.435	0.440	0.435	0.440	0.381	671,200
2023-08-11	0.425	0.435	0.425	0.435	0.377	27,500
2023-08-10	0.430	0.430	0.430	0.430	0.373	78,800
2023-08-09	0.435	0.435	0.430	0.430	0.373	49,500
2023-08-08	0.435	0.440	0.435	0.435	0.377	262,100
2023-08-07	0.430	0.445	0.430	0.440	0.381	977,900
2023-08-04	0.435	0.435	0.430	0.430	0.373	29,500
2023-08-03	0.440	0.450	0.440	0.440	0.381	1,184,000
2023-08-02	0.440	0.440	0.435	0.435	0.377	74,200
2023-08-01	0.435	0.445	0.430	0.440	0.381	750,700
2023-07-31	0.435	0.435	0.435	0.435	0.377	56,700
2023-07-28	0.430	0.450	0.430	0.450	0.390	42,700
2023-07-27	0.435	0.450	0.430	0.440	0.381	651,800
2023-07-26	0.430	0.435	0.425	0.435	0.377	52,500
2023-07-25	0.430	0.435	0.425	0.430	0.373	169,900
2023-07-24	0.440	0.445	0.435	0.440	0.381	661,300
2023-07-21	0.445	0.460	0.435	0.445	0.386	113,600
2023-07-20	0.450	0.450	0.440	0.440	0.381	356,500
2023-07-18	0.435	0.455	0.435	0.445	0.386	926,400
2023-07-17	0.430	0.430	0.430	0.430	0.373	124,600
2023-07-13	0.435	0.440	0.430	0.440	0.381	109,600
2023-07-12	0.430	0.435	0.425	0.430	0.373	854,100
2023-07-11	0.435	0.435	0.425	0.425	0.368	37,300
2023-07-10	0.420	0.435	0.420	0.435	0.377	221,300
2023-07-07	0.410	0.425	0.410	0.425	0.368	286,400
2023-07-06	0.415	0.425	0.415	0.425	0.368	300
2023-07-05	0.415	0.425	0.415	0.420	0.364	151,000
2023-07-04	0.425	0.430	0.420	0.425	0.368	431,500
2023-07-03	0.405	0.425	0.405	0.425	0.368	318,300
2023-06-30	0.410	0.410	0.405	0.405	0.351	11,700
2023-06-28	0.410	0.410	0.410	0.410	0.355	36,600
2023-06-27	0.415	0.420	0.410	0.410	0.355	7,946,800
2023-06-23	0.400	0.420	0.400	0.415	0.360	403,700
2023-06-22	0.410	0.420	0.400	0.405	0.351	954,800
2023-06-21	0.415	0.425	0.410	0.410	0.355	5,332,300
2023-06-20	0.410	0.420	0.405	0.420	0.364	425,500
2023-06-19	0.405	0.410	0.405	0.410	0.355	47,100
2023-06-16	0.415	0.415	0.400	0.410	0.355	341,200
2023-06-15	0.405	0.405	0.405	0.405	0.351	35,200
2023-06-14	0.410	0.410	0.410	0.410	0.355	30,000
2023-06-13	0.405	0.405	0.405	0.405	0.351	9,900
2023-06-12	0.405	0.415	0.405	0.405	0.351	14,400
2023-06-09	0.405	0.415	0.405	0.415	0.360	25,000

← NewerPage 13 of 20 · 1,179 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.