Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-02	0.335	0.335	0.335	0.335	0.323	20,000
2025-12-31	0.340	0.340	0.340	0.340	0.328	11,200
2025-12-29	0.340	0.340	0.340	0.340	0.328	11,100
2025-12-26	0.345	0.345	0.340	0.340	0.328	47,900
2025-12-24	0.345	0.345	0.345	0.345	0.333	5,600
2025-12-23	0.365	0.370	0.345	0.345	0.333	332,800
2025-12-22	0.375	0.375	0.345	0.350	0.338	206,600
2025-12-19	0.365	0.370	0.345	0.345	0.333	324,200
2025-12-18	0.365	0.365	0.365	0.365	0.352	800
2025-12-17	0.370	0.370	0.365	0.365	0.352	69,000
2025-12-16	0.365	0.370	0.365	0.370	0.357	82,800
2025-12-15	0.365	0.370	0.365	0.370	0.357	41,600
2025-12-12	0.365	0.365	0.365	0.365	0.352	1,300
2025-12-10	0.365	0.365	0.365	0.365	0.352	500
2025-12-09	0.365	0.365	0.365	0.365	0.352	21,300
2025-12-08	0.365	0.365	0.365	0.365	0.352	16,600
2025-12-04	0.360	0.370	0.360	0.365	0.352	131,500
2025-12-03	0.360	0.360	0.360	0.360	0.348	3,700
2025-12-02	0.360	0.370	0.360	0.365	0.352	33,200
2025-12-01	0.360	0.370	0.360	0.370	0.357	52,600
2025-11-28	0.370	0.370	0.360	0.360	0.348	4,600
2025-11-25	0.360	0.370	0.360	0.370	0.357	127,700
2025-11-24	0.360	0.370	0.360	0.360	0.348	28,900
2025-11-21	0.360	0.360	0.360	0.360	0.348	9,600
2025-11-20	0.370	0.370	0.360	0.360	0.348	37,900
2025-11-19	0.360	0.360	0.360	0.360	0.348	30,800
2025-11-18	0.365	0.370	0.360	0.360	0.348	29,900
2025-11-17	0.370	0.370	0.360	0.365	0.352	49,800
2025-11-14	0.360	0.360	0.360	0.360	0.348	70,200
2025-11-13	0.360	0.360	0.360	0.360	0.348	8,100
2025-11-12	0.360	0.370	0.360	0.370	0.357	3,900
2025-11-11	0.360	0.360	0.360	0.360	0.348	11,600
2025-11-10	0.360	0.375	0.360	0.360	0.348	7,900
2025-11-07	0.360	0.365	0.360	0.365	0.352	21,300
2025-11-06	0.365	0.365	0.360	0.360	0.348	1,800
2025-11-05	0.360	0.365	0.360	0.365	0.352	45,900
2025-11-04	0.360	0.375	0.360	0.375	0.362	58,800
2025-11-03	0.375	0.375	0.360	0.375	0.362	8,500
2025-10-31	0.375	0.375	0.375	0.375	0.362	600
2025-10-30	0.360	0.370	0.360	0.370	0.357	38,900
2025-10-29	0.365	0.365	0.360	0.360	0.348	38,200
2025-10-28	0.370	0.370	0.370	0.370	0.357	200
2025-10-27	0.355	0.370	0.355	0.370	0.357	14,200
2025-10-24	0.355	0.355	0.350	0.350	0.338	28,000
2025-10-23	0.355	0.370	0.355	0.370	0.357	40,000
2025-10-21	0.360	0.360	0.355	0.355	0.343	93,500
2025-10-17	0.360	0.360	0.355	0.360	0.348	104,100
2025-10-16	0.360	0.360	0.360	0.360	0.348	51,900
2025-10-15	0.360	0.360	0.360	0.360	0.348	20,500
2025-10-14	0.360	0.370	0.360	0.360	0.348	69,400
2025-10-13	0.360	0.360	0.360	0.360	0.348	96,400
2025-10-10	0.360	0.360	0.360	0.360	0.348	5,200
2025-10-09	0.360	0.360	0.360	0.360	0.348	22,400
2025-10-08	0.365	0.375	0.360	0.365	0.352	25,600
2025-10-07	0.360	0.365	0.360	0.360	0.348	22,000
2025-10-03	0.360	0.375	0.360	0.370	0.357	5,000
2025-10-02	0.380	0.380	0.360	0.370	0.357	157,200
2025-10-01	0.360	0.370	0.360	0.360	0.348	141,700
2025-09-29	0.360	0.360	0.360	0.360	0.348	1,400
2025-09-26	0.370	0.370	0.365	0.365	0.352	22,900

← NewerPage 4 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.