Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.430	0.440	0.425	0.435	0.367	168,300
2021-12-10	0.460	0.460	0.420	0.425	0.359	1,136,800
2021-12-09	0.450	0.455	0.435	0.440	0.372	1,094,000
2021-12-08	0.450	0.460	0.450	0.460	0.388	441,100
2021-12-07	0.445	0.450	0.440	0.450	0.380	669,400
2021-12-06	0.445	0.445	0.435	0.445	0.376	700,100
2021-12-02	0.465	0.465	0.445	0.450	0.380	1,221,800
2021-12-01	0.460	0.465	0.460	0.465	0.393	561,400
2021-11-30	0.465	0.485	0.460	0.460	0.388	3,095,500
2021-11-29	0.460	0.470	0.430	0.465	0.393	1,840,100
2021-11-26	0.485	0.495	0.465	0.465	0.393	2,124,700
2021-11-25	0.500	0.500	0.490	0.495	0.418	1,194,400
2021-11-24	0.515	0.515	0.495	0.500	0.422	1,702,400
2021-11-23	0.510	0.525	0.505	0.515	0.435	1,303,000
2021-11-22	0.505	0.515	0.505	0.505	0.426	464,100
2021-11-19	0.495	0.505	0.495	0.500	0.422	630,200
2021-11-18	0.495	0.500	0.495	0.495	0.418	665,900
2021-11-17	0.500	0.500	0.495	0.500	0.422	370,500
2021-11-16	0.500	0.505	0.495	0.500	0.422	857,400
2021-11-15	0.500	0.500	0.495	0.500	0.422	153,200
2021-11-12	0.500	0.505	0.500	0.505	0.426	154,100
2021-11-11	0.495	0.505	0.495	0.505	0.426	385,400
2021-11-10	0.505	0.505	0.495	0.500	0.422	553,100
2021-11-09	0.505	0.510	0.500	0.505	0.426	407,500
2021-11-08	0.510	0.520	0.500	0.510	0.431	206,200
2021-11-05	0.495	0.525	0.495	0.510	0.431	898,500
2021-11-03	0.500	0.505	0.495	0.500	0.422	199,800
2021-11-02	0.500	0.510	0.485	0.500	0.422	1,186,500
2021-11-01	0.505	0.505	0.490	0.500	0.422	576,800
2021-10-29	0.505	0.515	0.505	0.510	0.431	547,600
2021-10-28	0.520	0.520	0.505	0.505	0.426	934,100
2021-10-27	0.525	0.525	0.520	0.520	0.439	748,100
2021-10-26	0.520	0.530	0.515	0.525	0.443	1,015,600
2021-10-25	0.525	0.525	0.510	0.520	0.439	684,800
2021-10-22	0.525	0.525	0.520	0.520	0.439	601,600
2021-10-21	0.540	0.540	0.525	0.530	0.448	720,200
2021-10-20	0.520	0.540	0.520	0.535	0.452	1,139,700
2021-10-18	0.530	0.530	0.515	0.520	0.439	729,900
2021-10-15	0.535	0.550	0.525	0.530	0.448	1,728,100
2021-10-14	0.540	0.540	0.515	0.530	0.448	923,300

← NewerPage 20 of 20 · 1,180 trading days

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.