Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	0.345	0.345	0.345	0.345	0.333	7,200
2026-04-14	0.345	0.355	0.345	0.345	0.333	6,100
2026-04-10	0.360	0.360	0.360	0.360	0.348	21,000
2026-04-09	0.350	0.360	0.345	0.360	0.348	17,300
2026-04-07	0.350	0.350	0.350	0.350	0.338	34,000
2026-04-06	0.340	0.350	0.340	0.350	0.338	14,100
2026-04-03	0.340	0.340	0.340	0.340	0.328	500
2026-04-02	0.350	0.350	0.350	0.350	0.338	100
2026-04-01	0.360	0.360	0.340	0.350	0.338	274,800
2026-03-31	0.350	0.350	0.350	0.350	0.338	45,000
2026-03-30	0.340	0.370	0.340	0.360	0.348	715,800
2026-03-27	0.365	0.365	0.340	0.340	0.328	2,500
2026-03-26	0.340	0.375	0.340	0.365	0.352	61,100
2026-03-25	0.340	0.350	0.340	0.350	0.338	68,300
2026-03-24	0.350	0.350	0.350	0.350	0.338	23,300
2026-03-19	0.350	0.350	0.345	0.350	0.338	555,900
2026-03-18	0.350	0.355	0.350	0.350	0.338	66,000
2026-03-17	0.350	0.355	0.350	0.350	0.338	24,000
2026-03-16	0.360	0.360	0.355	0.355	0.343	1,300
2026-03-13	0.350	0.355	0.350	0.350	0.338	14,700
2026-03-11	0.360	0.360	0.350	0.360	0.348	23,100
2026-03-10	0.325	0.365	0.325	0.355	0.343	124,600
2026-03-09	0.310	0.320	0.310	0.315	0.304	91,000
2026-03-06	0.290	0.300	0.290	0.300	0.290	1,284,900
2026-03-05	0.280	0.300	0.280	0.300	0.290	20,000
2026-03-04	0.280	0.280	0.280	0.280	0.270	3,100
2026-03-03	0.290	0.300	0.290	0.300	0.290	85,800
2026-03-02	0.295	0.295	0.290	0.290	0.280	11,900
2026-02-27	0.295	0.305	0.295	0.305	0.295	4,400
2026-02-25	0.290	0.290	0.290	0.290	0.280	3,600
2026-02-24	0.290	0.290	0.290	0.290	0.280	800
2026-02-23	0.290	0.290	0.290	0.290	0.280	6,700
2026-02-20	0.290	0.290	0.290	0.290	0.280	23,500
2026-02-16	0.290	0.290	0.290	0.290	0.280	100
2026-02-13	0.290	0.290	0.290	0.290	0.280	10,700
2026-02-12	0.290	0.290	0.290	0.290	0.280	2,800
2026-02-10	0.290	0.315	0.290	0.315	0.304	6,800
2026-02-09	0.290	0.290	0.290	0.290	0.280	3,000
2026-02-06	0.290	0.295	0.290	0.295	0.285	2,200
2026-02-05	0.300	0.300	0.300	0.300	0.290	19,900
2026-02-04	0.300	0.315	0.300	0.300	0.290	128,700
2026-02-03	0.310	0.310	0.300	0.300	0.290	3,000
2026-01-30	0.275	0.315	0.275	0.315	0.304	253,700
2026-01-28	0.280	0.285	0.275	0.285	0.275	399,000
2026-01-27	0.280	0.290	0.270	0.290	0.280	53,300
2026-01-26	0.290	0.290	0.280	0.280	0.270	193,200
2026-01-23	0.300	0.300	0.285	0.285	0.275	160,300
2026-01-22	0.300	0.300	0.285	0.285	0.275	148,900
2026-01-21	0.305	0.305	0.300	0.300	0.290	800
2026-01-19	0.305	0.305	0.305	0.305	0.295	19,300
2026-01-16	0.300	0.315	0.300	0.315	0.304	18,000
2026-01-15	0.300	0.300	0.300	0.300	0.290	31,400
2026-01-14	0.305	0.305	0.300	0.300	0.290	38,900
2026-01-13	0.300	0.310	0.300	0.300	0.290	22,100
2026-01-12	0.325	0.325	0.295	0.310	0.299	170,400
2026-01-09	0.325	0.325	0.325	0.325	0.314	3,100
2026-01-08	0.320	0.320	0.320	0.320	0.309	1,200
2026-01-07	0.320	0.320	0.320	0.320	0.309	14,400
2026-01-06	0.305	0.325	0.300	0.305	0.295	58,500
2026-01-05	0.335	0.340	0.290	0.340	0.328	15,800

← NewerPage 3 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.