Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.285	0.285	0.285	0.285	0.275	10,800
2026-07-16	0.285	0.285	0.285	0.285	0.275	5,400
2026-07-15	0.285	0.290	0.280	0.280	0.270	45,200
2026-07-14	0.290	0.290	0.290	0.290	0.280	5,000
2026-07-13	0.290	0.305	0.290	0.300	0.290	61,100
2026-07-10	0.280	0.280	0.280	0.280	0.270	46,100
2026-07-09	0.280	0.280	0.275	0.275	0.266	3,400
2026-07-07	0.295	0.295	0.275	0.275	0.266	155,200
2026-07-06	0.285	0.295	0.280	0.295	0.285	2,100
2026-07-03	0.285	0.285	0.285	0.285	0.275	800
2026-07-02	0.275	0.285	0.275	0.285	0.275	37,300
2026-07-01	0.280	0.280	0.275	0.275	0.266	2,900
2026-06-30	0.280	0.280	0.280	0.280	0.270	1,700
2026-06-29	0.280	0.280	0.275	0.275	0.266	900
2026-06-26	0.280	0.285	0.275	0.285	0.275	11,400
2026-06-25	0.280	0.285	0.275	0.285	0.275	25,700
2026-06-24	0.280	0.280	0.280	0.280	0.270	500
2026-06-23	0.315	0.315	0.280	0.280	0.270	4,700
2026-06-22	0.275	0.285	0.275	0.280	0.270	3,900
2026-06-19	0.280	0.280	0.275	0.275	0.266	30,100
2026-06-18	0.295	0.295	0.290	0.290	0.280	2,200
2026-06-16	0.290	0.295	0.290	0.290	0.280	9,900
2026-06-15	0.300	0.300	0.280	0.280	0.270	1,800
2026-06-12	0.280	0.290	0.280	0.290	0.280	1,700
2026-06-11	0.300	0.300	0.290	0.290	0.280	63,000
2026-06-10	0.320	0.320	0.300	0.300	0.290	46,400
2026-06-09	0.320	0.320	0.315	0.320	0.309	12,200
2026-06-08	0.320	0.320	0.320	0.320	0.309	3,000
2026-06-05	0.315	0.315	0.315	0.315	0.304	1,000
2026-06-04	0.320	0.320	0.315	0.315	0.304	12,900
2026-06-03	0.315	0.320	0.315	0.320	0.309	2,400
2026-05-29	0.315	0.320	0.315	0.320	0.309	1,700
2026-05-28	0.320	0.320	0.320	0.320	0.309	2,600
2026-05-26	0.335	0.335	0.335	0.335	0.323	19,400
2026-05-25	0.325	0.325	0.325	0.325	0.314	3,100
2026-05-22	0.325	0.325	0.325	0.325	0.314	11,500
2026-05-21	0.325	0.325	0.325	0.325	0.314	900
2026-05-20	0.325	0.335	0.325	0.325	0.314	4,300
2026-05-19	0.325	0.325	0.325	0.325	0.314	2,100
2026-05-18	0.325	0.335	0.325	0.335	0.323	4,000
2026-05-15	0.325	0.335	0.325	0.335	0.323	5,000
2026-05-14	0.330	0.335	0.325	0.330	0.319	37,800
2026-05-13	0.335	0.335	0.330	0.330	0.319	36,400
2026-05-12	0.330	0.335	0.330	0.335	0.323	22,900
2026-05-11	0.330	0.340	0.330	0.330	0.319	85,300
2026-05-08	0.335	0.340	0.335	0.335	0.323	34,600
2026-05-07	0.340	0.340	0.340	0.340	0.328	101,300
2026-05-06	0.340	0.340	0.340	0.340	0.328	30,000
2026-05-05	0.340	0.340	0.335	0.340	0.328	11,600
2026-05-04	0.335	0.350	0.335	0.350	0.338	6,700
2026-04-30	0.345	0.345	0.345	0.345	0.333	5,000
2026-04-29	0.340	0.340	0.340	0.340	0.328	800
2026-04-28	0.345	0.345	0.345	0.345	0.333	100
2026-04-27	0.340	0.360	0.340	0.345	0.333	5,500
2026-04-24	0.340	0.340	0.340	0.340	0.328	4,800
2026-04-22	0.350	0.350	0.350	0.350	0.338	114,500
2026-04-21	0.330	0.350	0.330	0.350	0.338	22,000
2026-04-20	0.330	0.330	0.330	0.330	0.319	19,500
2026-04-17	0.345	0.345	0.340	0.340	0.328	24,500
2026-04-16	0.345	0.345	0.345	0.345	0.333	16,000

← NewerPage 2 of 20 · 1,175 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.