Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.420	0.440	0.420	0.440	0.381	204,900
2023-03-07	0.420	0.435	0.420	0.430	0.373	251,500
2023-03-06	0.430	0.430	0.415	0.420	0.364	72,200
2023-03-03	0.410	0.430	0.410	0.430	0.373	26,500
2023-03-02	0.410	0.420	0.410	0.410	0.355	62,100
2023-03-01	0.415	0.415	0.405	0.410	0.355	96,600
2023-02-28	0.420	0.420	0.415	0.415	0.360	224,100
2023-02-24	0.430	0.430	0.420	0.420	0.364	372,500
2023-02-23	0.450	0.450	0.430	0.430	0.373	371,500
2023-02-22	0.460	0.460	0.430	0.450	0.390	726,400
2023-02-21	0.450	0.470	0.450	0.465	0.403	86,000
2023-02-20	0.445	0.460	0.440	0.455	0.394	191,900
2023-02-17	0.440	0.445	0.435	0.435	0.377	151,300
2023-02-16	0.445	0.445	0.445	0.445	0.386	33,200
2023-02-15	0.450	0.455	0.445	0.445	0.386	238,700
2023-02-14	0.450	0.450	0.440	0.445	0.386	72,600
2023-02-13	0.445	0.450	0.430	0.450	0.390	167,000
2023-02-10	0.455	0.460	0.435	0.450	0.390	451,900
2023-02-09	0.465	0.465	0.445	0.460	0.399	145,900
2023-02-08	0.455	0.465	0.445	0.465	0.403	340,200
2023-02-07	0.460	0.460	0.450	0.455	0.394	158,700
2023-02-03	0.460	0.460	0.455	0.460	0.399	192,500
2023-02-02	0.465	0.465	0.460	0.465	0.403	219,600
2023-01-31	0.460	0.470	0.460	0.465	0.403	481,600
2023-01-30	0.455	0.470	0.455	0.465	0.403	836,800
2023-01-27	0.440	0.475	0.440	0.455	0.394	1,739,500
2023-01-26	0.450	0.455	0.440	0.440	0.381	43,700
2023-01-25	0.425	0.455	0.425	0.450	0.390	483,600
2023-01-20	0.425	0.430	0.425	0.430	0.373	2,500
2023-01-19	0.430	0.430	0.420	0.420	0.364	6,400
2023-01-18	0.430	0.435	0.420	0.435	0.377	78,200
2023-01-17	0.425	0.435	0.425	0.435	0.377	55,700
2023-01-16	0.420	0.435	0.420	0.435	0.377	70,100
2023-01-13	0.420	0.420	0.420	0.420	0.364	18,400
2023-01-12	0.420	0.430	0.420	0.430	0.373	178,700
2023-01-11	0.420	0.425	0.420	0.425	0.368	36,000
2023-01-10	0.410	0.420	0.410	0.420	0.364	263,600
2023-01-09	0.415	0.420	0.410	0.410	0.355	288,100
2023-01-06	0.415	0.420	0.415	0.420	0.364	18,000
2023-01-05	0.425	0.425	0.415	0.425	0.368	305,400
2023-01-04	0.430	0.430	0.425	0.430	0.373	127,000
2023-01-03	0.420	0.445	0.420	0.430	0.373	263,400
2022-12-30	0.430	0.430	0.420	0.420	0.364	323,300
2022-12-29	0.410	0.425	0.410	0.425	0.368	239,900
2022-12-28	0.410	0.415	0.410	0.410	0.355	96,500
2022-12-27	0.410	0.420	0.410	0.415	0.360	67,000
2022-12-23	0.415	0.420	0.415	0.415	0.360	66,300
2022-12-22	0.410	0.415	0.405	0.415	0.360	158,300
2022-12-21	0.415	0.415	0.405	0.410	0.355	322,100
2022-12-20	0.420	0.420	0.415	0.415	0.360	162,900
2022-12-19	0.420	0.430	0.420	0.420	0.364	13,100
2022-12-16	0.430	0.430	0.420	0.420	0.364	9,700
2022-12-15	0.430	0.435	0.425	0.435	0.377	26,600
2022-12-14	0.425	0.430	0.425	0.430	0.373	165,000
2022-12-13	0.430	0.435	0.430	0.430	0.373	83,700
2022-12-12	0.430	0.435	0.430	0.435	0.377	42,100
2022-12-09	0.425	0.430	0.425	0.430	0.373	112,700
2022-12-08	0.435	0.435	0.410	0.425	0.368	405,400
2022-12-07	0.440	0.445	0.435	0.440	0.381	105,000
2022-12-06	0.440	0.445	0.435	0.445	0.386	164,500

← NewerPage 15 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.