Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.410	0.415	0.410	0.415	0.360	390,300
2023-06-07	0.410	0.415	0.400	0.400	0.347	1,376,400
2023-06-06	0.410	0.420	0.405	0.420	0.364	267,200
2023-06-02	0.405	0.410	0.405	0.410	0.355	53,000
2023-06-01	0.405	0.405	0.405	0.405	0.351	126,500
2023-05-31	0.400	0.420	0.395	0.405	0.351	2,118,800
2023-05-30	0.400	0.420	0.395	0.400	0.347	406,300
2023-05-29	0.400	0.420	0.400	0.400	0.347	622,100
2023-05-26	0.405	0.410	0.395	0.410	0.355	405,000
2023-05-25	0.415	0.420	0.400	0.405	0.351	1,295,400
2023-05-24	0.420	0.435	0.415	0.420	0.364	886,000
2023-05-23	0.435	0.435	0.420	0.425	0.368	41,400
2023-05-22	0.420	0.435	0.415	0.435	0.377	384,600
2023-05-19	0.410	0.430	0.410	0.420	0.364	315,600
2023-05-18	0.420	0.425	0.410	0.415	0.360	136,900
2023-05-17	0.430	0.430	0.420	0.420	0.364	1,100
2023-05-16	0.425	0.425	0.420	0.420	0.364	21,600
2023-05-15	0.415	0.430	0.405	0.430	0.373	535,900
2023-05-12	0.415	0.420	0.415	0.420	0.364	51,200
2023-05-11	0.425	0.425	0.415	0.415	0.360	6,000
2023-05-10	0.410	0.430	0.405	0.425	0.368	417,100
2023-05-09	0.420	0.420	0.415	0.415	0.360	17,500
2023-05-08	0.410	0.430	0.390	0.420	0.364	516,200
2023-05-05	0.420	0.420	0.410	0.410	0.355	64,900
2023-05-03	0.425	0.425	0.415	0.425	0.368	57,400
2023-05-02	0.430	0.440	0.420	0.430	0.373	574,600
2023-04-28	0.445	0.445	0.430	0.440	0.381	1,045,300
2023-04-27	0.440	0.450	0.435	0.440	0.381	1,035,400
2023-04-26	0.405	0.450	0.405	0.440	0.381	3,617,800
2023-04-25	0.405	0.405	0.400	0.405	0.351	305,300
2023-04-20	0.405	0.405	0.400	0.405	0.351	45,400
2023-04-19	0.420	0.420	0.400	0.405	0.351	737,300
2023-04-18	0.395	0.425	0.390	0.415	0.360	2,126,400
2023-04-17	0.395	0.395	0.390	0.390	0.338	488,600
2023-04-14	0.380	0.395	0.375	0.395	0.342	1,179,200
2023-04-13	0.390	0.400	0.375	0.385	0.334	2,066,100
2023-04-12	0.400	0.400	0.390	0.400	0.347	173,000
2023-04-11	0.395	0.405	0.395	0.400	0.347	239,800
2023-04-10	0.405	0.405	0.395	0.400	0.347	694,100
2023-04-07	0.400	0.410	0.400	0.405	0.351	107,100
2023-04-06	0.400	0.405	0.400	0.400	0.347	31,200
2023-04-05	0.405	0.405	0.405	0.405	0.351	31,500
2023-04-04	0.400	0.405	0.400	0.405	0.351	81,500
2023-04-03	0.400	0.410	0.400	0.410	0.355	242,600
2023-03-30	0.410	0.410	0.400	0.405	0.351	10,600
2023-03-29	0.405	0.410	0.405	0.410	0.355	9,400
2023-03-28	0.400	0.405	0.400	0.405	0.351	63,900
2023-03-27	0.410	0.410	0.395	0.400	0.347	5,800
2023-03-24	0.400	0.400	0.400	0.400	0.347	32,900
2023-03-23	0.415	0.415	0.400	0.410	0.355	27,600
2023-03-22	0.405	0.410	0.405	0.410	0.355	102,600
2023-03-21	0.410	0.410	0.400	0.400	0.347	132,200
2023-03-20	0.410	0.410	0.405	0.405	0.351	93,800
2023-03-17	0.410	0.410	0.400	0.405	0.351	99,900
2023-03-16	0.400	0.405	0.400	0.405	0.351	40,000
2023-03-15	0.410	0.420	0.410	0.410	0.355	62,400
2023-03-14	0.405	0.410	0.405	0.405	0.351	57,100
2023-03-13	0.415	0.420	0.415	0.415	0.360	46,700
2023-03-10	0.425	0.430	0.415	0.425	0.368	213,700
2023-03-09	0.435	0.435	0.425	0.425	0.368	132,300

← NewerPage 14 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.