Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.450	0.460	0.445	0.445	0.386	125,700
2022-12-02	0.440	0.450	0.440	0.450	0.390	249,000
2022-12-01	0.440	0.450	0.435	0.435	0.377	145,800
2022-11-30	0.440	0.450	0.440	0.440	0.381	196,200
2022-11-29	0.450	0.450	0.445	0.450	0.390	146,800
2022-11-25	0.460	0.475	0.440	0.455	0.394	811,300
2022-11-24	0.440	0.460	0.440	0.460	0.399	491,400
2022-11-23	0.430	0.440	0.430	0.430	0.373	30,800
2022-11-22	0.440	0.450	0.430	0.430	0.373	249,600
2022-11-21	0.430	0.440	0.410	0.440	0.381	210,000
2022-11-17	0.440	0.455	0.435	0.450	0.390	602,800
2022-11-16	0.430	0.455	0.425	0.450	0.390	805,400
2022-11-15	0.435	0.435	0.430	0.430	0.373	143,800
2022-11-14	0.425	0.435	0.425	0.435	0.377	453,300
2022-11-11	0.425	0.430	0.420	0.425	0.368	144,800
2022-11-10	0.420	0.420	0.415	0.420	0.364	63,000
2022-11-09	0.415	0.430	0.415	0.420	0.364	212,500
2022-11-08	0.420	0.420	0.420	0.420	0.364	45,800
2022-11-07	0.420	0.430	0.420	0.420	0.364	332,700
2022-11-04	0.415	0.420	0.415	0.420	0.364	57,200
2022-11-03	0.415	0.415	0.415	0.415	0.360	158,300
2022-11-02	0.420	0.425	0.415	0.420	0.364	166,000
2022-11-01	0.420	0.420	0.415	0.415	0.360	81,800
2022-10-31	0.430	0.430	0.420	0.425	0.368	103,600
2022-10-28	0.425	0.430	0.425	0.425	0.368	108,800
2022-10-27	0.430	0.430	0.425	0.430	0.373	169,400
2022-10-26	0.430	0.430	0.425	0.425	0.368	404,500
2022-10-25	0.435	0.440	0.430	0.430	0.373	52,500
2022-10-21	0.430	0.440	0.430	0.435	0.377	96,200
2022-10-20	0.435	0.440	0.430	0.435	0.377	169,600
2022-10-19	0.435	0.440	0.435	0.440	0.381	65,400
2022-10-18	0.435	0.435	0.430	0.435	0.377	125,700
2022-10-17	0.450	0.450	0.430	0.435	0.377	229,000
2022-10-14	0.450	0.450	0.445	0.445	0.386	186,500
2022-10-13	0.470	0.470	0.455	0.455	0.394	258,500
2022-10-12	0.460	0.470	0.460	0.465	0.403	905,800
2022-10-11	0.435	0.465	0.435	0.450	0.390	1,423,500
2022-10-07	0.425	0.430	0.425	0.430	0.373	56,700
2022-10-06	0.425	0.435	0.415	0.430	0.373	64,500
2022-10-05	0.420	0.430	0.420	0.425	0.368	190,300
2022-10-04	0.410	0.420	0.405	0.420	0.364	343,000
2022-10-03	0.410	0.415	0.405	0.405	0.351	144,000
2022-09-30	0.395	0.405	0.390	0.405	0.351	379,300
2022-09-29	0.400	0.400	0.385	0.395	0.342	553,500
2022-09-28	0.405	0.405	0.390	0.390	0.338	290,300
2022-09-27	0.400	0.400	0.400	0.400	0.347	11,000
2022-09-26	0.410	0.420	0.395	0.415	0.360	384,700
2022-09-23	0.435	0.440	0.415	0.415	0.360	255,800
2022-09-22	0.435	0.435	0.430	0.430	0.373	216,700
2022-09-21	0.435	0.445	0.435	0.440	0.381	108,000
2022-09-20	0.440	0.445	0.435	0.440	0.381	221,400
2022-09-19	0.445	0.450	0.435	0.445	0.386	376,000
2022-09-15	0.450	0.455	0.450	0.455	0.394	39,700
2022-09-14	0.450	0.455	0.450	0.450	0.390	31,500
2022-09-13	0.460	0.465	0.455	0.455	0.394	152,000
2022-09-12	0.455	0.455	0.455	0.455	0.394	2,800
2022-09-09	0.455	0.460	0.450	0.460	0.399	162,700
2022-09-08	0.455	0.460	0.450	0.460	0.399	139,100
2022-09-07	0.455	0.460	0.445	0.460	0.399	276,800
2022-09-06	0.455	0.455	0.440	0.455	0.394	368,600

← NewerPage 16 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.