Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.450	0.450	0.440	0.445	0.386	80,900
2022-09-02	0.445	0.455	0.445	0.450	0.390	123,800
2022-09-01	0.465	0.465	0.445	0.445	0.386	450,700
2022-08-30	0.460	0.470	0.455	0.470	0.407	456,600
2022-08-29	0.455	0.465	0.455	0.455	0.394	268,800
2022-08-26	0.475	0.480	0.465	0.475	0.412	476,600
2022-08-25	0.485	0.490	0.460	0.475	0.412	1,189,000
2022-08-24	0.460	0.495	0.460	0.485	0.420	955,000
2022-08-23	0.455	0.455	0.450	0.455	0.394	237,600
2022-08-22	0.450	0.460	0.450	0.455	0.394	586,800
2022-08-19	0.450	0.450	0.450	0.450	0.390	98,500
2022-08-18	0.445	0.450	0.445	0.445	0.386	145,200
2022-08-17	0.450	0.455	0.450	0.450	0.390	89,300
2022-08-16	0.450	0.450	0.450	0.450	0.390	392,000
2022-08-15	0.450	0.455	0.450	0.455	0.394	168,200
2022-08-12	0.450	0.450	0.445	0.445	0.386	76,000
2022-08-11	0.450	0.455	0.450	0.450	0.390	206,000
2022-08-10	0.470	0.470	0.450	0.450	0.390	451,900
2022-08-09	0.460	0.470	0.460	0.465	0.403	308,000
2022-08-08	0.460	0.465	0.460	0.465	0.403	105,700
2022-08-05	0.460	0.465	0.460	0.465	0.403	181,000
2022-08-04	0.450	0.465	0.450	0.465	0.403	525,100
2022-08-03	0.450	0.465	0.450	0.455	0.394	1,102,900
2022-08-02	0.450	0.465	0.450	0.455	0.394	1,545,500
2022-08-01	0.440	0.455	0.440	0.455	0.394	876,600
2022-07-29	0.445	0.455	0.445	0.450	0.390	574,900
2022-07-28	0.435	0.455	0.435	0.445	0.386	2,465,100
2022-07-27	0.425	0.440	0.425	0.435	0.377	1,137,600
2022-07-26	0.435	0.435	0.425	0.425	0.368	324,300
2022-07-25	0.430	0.435	0.415	0.435	0.377	927,600
2022-07-22	0.440	0.440	0.430	0.430	0.373	918,500
2022-07-21	0.435	0.455	0.430	0.440	0.381	1,886,600
2022-07-20	0.405	0.430	0.405	0.430	0.373	1,987,600
2022-07-19	0.385	0.410	0.380	0.400	0.347	1,690,900
2022-07-18	0.380	0.380	0.380	0.380	0.329	351,900
2022-07-15	0.380	0.385	0.380	0.380	0.329	349,100
2022-07-14	0.385	0.385	0.380	0.380	0.329	985,800
2022-07-13	0.380	0.380	0.380	0.380	0.329	334,500
2022-07-12	0.385	0.390	0.380	0.385	0.334	916,100
2022-07-08	0.385	0.390	0.380	0.380	0.329	1,340,600
2022-07-07	0.390	0.390	0.385	0.385	0.334	862,500
2022-07-06	0.390	0.395	0.385	0.390	0.338	925,300
2022-07-05	0.395	0.395	0.385	0.390	0.338	1,278,000
2022-07-04	0.395	0.400	0.390	0.395	0.342	718,400
2022-07-01	0.385	0.395	0.380	0.395	0.342	1,166,400
2022-06-30	0.400	0.415	0.390	0.390	0.338	6,485,900
2022-06-29	0.405	0.405	0.400	0.400	0.347	2,383,900
2022-06-28	0.410	0.410	0.400	0.410	0.355	1,836,100
2022-06-27	0.410	0.410	0.400	0.410	0.355	1,973,600
2022-06-24	0.415	0.415	0.405	0.410	0.355	1,191,700
2022-06-23	0.410	0.415	0.405	0.415	0.360	402,300
2022-06-22	0.420	0.420	0.410	0.410	0.355	776,000
2022-06-21	0.425	0.425	0.420	0.420	0.364	1,607,300
2022-06-20	0.425	0.430	0.420	0.420	0.364	958,100
2022-06-17	0.440	0.440	0.430	0.435	0.377	1,331,800
2022-06-16	0.450	0.450	0.445	0.445	0.386	567,000
2022-06-15	0.450	0.450	0.435	0.450	0.390	369,900
2022-06-14	0.460	0.460	0.450	0.450	0.390	2,656,200
2022-06-13	0.475	0.475	0.465	0.465	0.403	802,700
2022-06-10	0.485	0.485	0.475	0.480	0.416	376,800

← NewerPage 17 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.