Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	0.525	0.565	0.525	0.550	0.464	644,500
2022-03-09	0.510	0.550	0.510	0.545	0.460	670,100
2022-03-08	0.555	0.555	0.480	0.525	0.443	1,188,900
2022-03-07	0.550	0.565	0.550	0.560	0.473	2,890,700
2022-03-04	0.560	0.570	0.550	0.560	0.473	2,024,800
2022-03-03	0.585	0.585	0.560	0.560	0.473	1,708,700
2022-03-02	0.575	0.605	0.575	0.585	0.494	2,530,900
2022-03-01	0.565	0.590	0.555	0.585	0.494	3,518,100
2022-02-28	0.565	0.575	0.550	0.560	0.473	1,368,700
2022-02-25	0.540	0.570	0.535	0.565	0.477	3,081,200
2022-02-24	0.510	0.535	0.510	0.535	0.452	6,948,700
2022-02-23	0.460	0.540	0.460	0.515	0.435	6,624,900
2022-02-22	0.475	0.475	0.455	0.460	0.388	1,242,200
2022-02-21	0.465	0.480	0.455	0.475	0.401	1,462,400
2022-02-18	0.460	0.465	0.450	0.465	0.393	583,800
2022-02-17	0.445	0.460	0.435	0.455	0.384	976,400
2022-02-16	0.445	0.455	0.435	0.450	0.380	1,095,400
2022-02-15	0.435	0.445	0.430	0.445	0.376	1,009,600
2022-02-14	0.430	0.435	0.420	0.425	0.359	679,700
2022-02-11	0.420	0.430	0.415	0.420	0.355	542,200
2022-02-10	0.420	0.425	0.415	0.425	0.359	1,049,100
2022-02-09	0.425	0.430	0.410	0.415	0.350	1,479,000
2022-02-08	0.420	0.430	0.415	0.425	0.359	696,800
2022-02-07	0.410	0.425	0.405	0.420	0.355	807,400
2022-02-04	0.405	0.415	0.400	0.410	0.346	515,500
2022-02-03	0.405	0.415	0.400	0.405	0.342	1,508,200
2022-01-31	0.400	0.410	0.400	0.410	0.346	575,300
2022-01-28	0.410	0.415	0.405	0.405	0.342	1,188,400
2022-01-27	0.415	0.415	0.410	0.410	0.346	120,900
2022-01-26	0.415	0.420	0.415	0.415	0.350	80,800
2022-01-25	0.415	0.420	0.405	0.405	0.342	282,100
2022-01-24	0.420	0.420	0.410	0.415	0.350	447,800
2022-01-21	0.425	0.435	0.420	0.430	0.363	185,500
2022-01-20	0.425	0.430	0.420	0.430	0.363	100,700
2022-01-19	0.420	0.430	0.420	0.425	0.359	149,800
2022-01-17	0.435	0.435	0.420	0.420	0.355	205,300
2022-01-14	0.445	0.445	0.435	0.435	0.367	250,500
2022-01-13	0.450	0.450	0.450	0.450	0.380	55,100
2022-01-12	0.455	0.455	0.445	0.450	0.380	476,500
2022-01-11	0.450	0.460	0.445	0.455	0.384	339,700
2022-01-10	0.450	0.460	0.450	0.450	0.380	393,800
2022-01-07	0.430	0.460	0.430	0.455	0.384	1,209,400
2022-01-06	0.425	0.430	0.420	0.430	0.363	295,300
2022-01-05	0.410	0.430	0.410	0.425	0.359	378,800
2022-01-04	0.405	0.415	0.405	0.415	0.350	558,400
2022-01-03	0.415	0.415	0.400	0.405	0.342	871,600
2021-12-31	0.410	0.420	0.405	0.415	0.350	139,000
2021-12-30	0.410	0.415	0.410	0.415	0.350	74,900
2021-12-29	0.410	0.415	0.410	0.410	0.346	176,300
2021-12-28	0.410	0.415	0.400	0.415	0.350	836,900
2021-12-27	0.410	0.415	0.410	0.415	0.350	334,300
2021-12-24	0.405	0.415	0.405	0.410	0.346	334,100
2021-12-23	0.400	0.405	0.395	0.405	0.342	779,100
2021-12-22	0.400	0.405	0.400	0.400	0.338	317,100
2021-12-21	0.395	0.405	0.395	0.400	0.338	348,400
2021-12-20	0.390	0.400	0.390	0.395	0.334	407,500
2021-12-17	0.415	0.415	0.395	0.395	0.334	3,550,600
2021-12-16	0.425	0.425	0.415	0.420	0.355	571,100
2021-12-15	0.425	0.430	0.410	0.425	0.359	1,571,500
2021-12-14	0.435	0.440	0.430	0.435	0.367	572,500

← NewerPage 19 of 20 · 1,180 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.