Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.485	0.490	0.485	0.490	0.425	166,000
2022-06-08	0.485	0.495	0.485	0.490	0.425	1,630,200
2022-06-07	0.500	0.500	0.485	0.485	0.420	874,100
2022-06-03	0.490	0.505	0.485	0.500	0.433	1,607,200
2022-06-02	0.490	0.495	0.470	0.495	0.429	584,900
2022-06-01	0.485	0.500	0.480	0.485	0.420	2,446,400
2022-05-31	0.520	0.520	0.460	0.485	0.420	15,258,200
2022-05-30	0.540	0.545	0.535	0.535	0.464	299,800
2022-05-27	0.550	0.560	0.540	0.545	0.472	210,300
2022-05-26	0.545	0.565	0.545	0.560	0.485	80,600
2022-05-25	0.585	0.585	0.540	0.550	0.477	822,800
2022-05-24	0.590	0.590	0.565	0.590	0.511	347,400
2022-05-23	0.580	0.595	0.580	0.590	0.511	658,800
2022-05-20	0.555	0.575	0.555	0.565	0.490	456,100
2022-05-19	0.575	0.580	0.560	0.560	0.485	347,400
2022-05-18	0.590	0.595	0.580	0.580	0.503	438,500
2022-05-17	0.565	0.580	0.560	0.580	0.503	475,300
2022-05-13	0.535	0.585	0.530	0.570	0.494	1,223,200
2022-05-12	0.530	0.540	0.520	0.520	0.451	721,200
2022-05-11	0.525	0.540	0.525	0.535	0.464	549,900
2022-05-10	0.535	0.535	0.525	0.525	0.455	646,600
2022-05-09	0.550	0.550	0.535	0.535	0.464	1,192,300
2022-05-06	0.560	0.560	0.545	0.555	0.481	591,000
2022-05-05	0.570	0.575	0.560	0.565	0.490	484,900
2022-04-29	0.565	0.575	0.560	0.570	0.494	1,817,200
2022-04-28	0.590	0.595	0.575	0.580	0.490	1,193,200
2022-04-27	0.595	0.595	0.590	0.595	0.502	521,100
2022-04-26	0.610	0.610	0.595	0.600	0.507	383,900
2022-04-25	0.615	0.615	0.595	0.610	0.515	820,800
2022-04-22	0.610	0.620	0.605	0.615	0.519	410,100
2022-04-21	0.610	0.625	0.610	0.615	0.519	1,697,600
2022-04-20	0.600	0.620	0.600	0.615	0.519	1,810,800
2022-04-18	0.595	0.600	0.595	0.595	0.502	339,900
2022-04-15	0.610	0.615	0.595	0.600	0.507	347,500
2022-04-14	0.620	0.620	0.605	0.615	0.519	1,407,700
2022-04-13	0.595	0.620	0.590	0.620	0.524	1,198,500
2022-04-12	0.610	0.620	0.595	0.600	0.507	882,200
2022-04-11	0.635	0.635	0.575	0.620	0.524	5,153,900
2022-04-08	0.640	0.645	0.630	0.635	0.536	1,632,300
2022-04-07	0.640	0.660	0.640	0.645	0.545	2,076,500
2022-04-06	0.630	0.655	0.630	0.640	0.540	4,364,700
2022-04-05	0.635	0.645	0.630	0.630	0.532	1,698,700
2022-04-04	0.630	0.640	0.630	0.635	0.536	1,930,100
2022-04-01	0.630	0.645	0.625	0.635	0.536	3,431,600
2022-03-31	0.610	0.640	0.605	0.635	0.536	4,933,800
2022-03-30	0.600	0.625	0.600	0.615	0.519	1,921,300
2022-03-29	0.620	0.625	0.595	0.600	0.507	2,305,300
2022-03-28	0.640	0.645	0.615	0.625	0.528	4,159,600
2022-03-25	0.650	0.650	0.615	0.640	0.540	4,304,700
2022-03-24	0.645	0.660	0.635	0.655	0.553	2,788,000
2022-03-23	0.650	0.665	0.640	0.655	0.553	2,874,200
2022-03-22	0.640	0.660	0.610	0.650	0.549	3,353,100
2022-03-21	0.635	0.670	0.635	0.645	0.545	5,524,800
2022-03-18	0.600	0.635	0.595	0.630	0.532	7,589,900
2022-03-17	0.550	0.600	0.550	0.590	0.498	3,401,300
2022-03-16	0.545	0.550	0.540	0.550	0.464	529,500
2022-03-15	0.545	0.550	0.540	0.540	0.456	1,028,500
2022-03-14	0.555	0.560	0.540	0.540	0.456	741,800
2022-03-11	0.545	0.555	0.540	0.545	0.460	251,100
2022-03-10	0.525	0.565	0.525	0.550	0.464	644,500

← NewerPage 18 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.