Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	0.370	0.375	0.365	0.370	0.357	61,600
2025-09-24	0.360	0.365	0.360	0.365	0.352	14,700
2025-09-23	0.365	0.370	0.365	0.365	0.352	28,400
2025-09-22	0.360	0.380	0.360	0.375	0.348	649,600
2025-09-19	0.360	0.365	0.355	0.355	0.329	257,100
2025-09-18	0.360	0.360	0.355	0.360	0.334	41,300
2025-09-17	0.360	0.360	0.355	0.355	0.329	42,700
2025-09-12	0.355	0.375	0.355	0.355	0.329	13,100
2025-09-11	0.355	0.355	0.355	0.355	0.329	5,000
2025-09-10	0.355	0.355	0.355	0.355	0.329	13,300
2025-09-09	0.355	0.355	0.355	0.355	0.329	6,300
2025-09-08	0.360	0.365	0.355	0.360	0.334	138,500
2025-09-04	0.360	0.360	0.360	0.360	0.334	100
2025-09-03	0.360	0.380	0.360	0.360	0.334	30,300
2025-09-02	0.360	0.360	0.360	0.360	0.334	701,300
2025-08-29	0.360	0.360	0.360	0.360	0.334	7,300
2025-08-28	0.360	0.360	0.360	0.360	0.334	4,200
2025-08-27	0.360	0.365	0.360	0.365	0.338	5,000
2025-08-26	0.360	0.360	0.360	0.360	0.334	900
2025-08-25	0.360	0.360	0.360	0.360	0.334	112,000
2025-08-22	0.360	0.360	0.360	0.360	0.334	15,000
2025-08-21	0.360	0.360	0.360	0.360	0.334	31,900
2025-08-20	0.360	0.360	0.360	0.360	0.334	13,100
2025-08-19	0.360	0.360	0.360	0.360	0.334	13,900
2025-08-18	0.365	0.365	0.365	0.365	0.338	307,100
2025-08-15	0.360	0.360	0.360	0.360	0.334	8,600
2025-08-14	0.360	0.360	0.360	0.360	0.334	165,500
2025-08-13	0.360	0.370	0.360	0.365	0.338	155,200
2025-08-12	0.360	0.360	0.355	0.355	0.329	33,600
2025-08-11	0.370	0.370	0.360	0.360	0.334	12,400
2025-08-08	0.360	0.360	0.360	0.360	0.334	1,900
2025-08-07	0.360	0.360	0.360	0.360	0.334	1,600
2025-08-06	0.360	0.360	0.360	0.360	0.334	800
2025-08-05	0.360	0.360	0.360	0.360	0.334	374,000
2025-08-04	0.360	0.360	0.360	0.360	0.334	65,000
2025-07-31	0.370	0.370	0.360	0.360	0.334	19,600
2025-07-30	0.360	0.360	0.355	0.355	0.329	31,000
2025-07-29	0.360	0.360	0.360	0.360	0.334	10,000
2025-07-28	0.360	0.360	0.360	0.360	0.334	35,500
2025-07-25	0.360	0.360	0.360	0.360	0.334	6,500
2025-07-24	0.360	0.375	0.360	0.375	0.348	14,600
2025-07-23	0.360	0.360	0.360	0.360	0.334	6,600
2025-07-22	0.360	0.360	0.360	0.360	0.334	8,700
2025-07-21	0.360	0.360	0.360	0.360	0.334	86,600
2025-07-17	0.360	0.360	0.360	0.360	0.334	171,200
2025-07-16	0.365	0.365	0.360	0.360	0.334	4,400
2025-07-14	0.360	0.375	0.360	0.375	0.348	23,400
2025-07-11	0.360	0.360	0.360	0.360	0.334	1,000
2025-07-10	0.360	0.360	0.360	0.360	0.334	6,800
2025-07-09	0.375	0.375	0.360	0.360	0.334	200
2025-07-08	0.360	0.360	0.360	0.360	0.334	4,000
2025-07-07	0.360	0.360	0.360	0.360	0.334	2,400
2025-07-04	0.360	0.360	0.360	0.360	0.334	800
2025-07-03	0.360	0.370	0.360	0.370	0.343	23,400
2025-07-02	0.360	0.380	0.360	0.360	0.334	38,300
2025-07-01	0.360	0.360	0.360	0.360	0.334	38,300
2025-06-30	0.360	0.360	0.360	0.360	0.334	21,000
2025-06-26	0.360	0.360	0.360	0.360	0.334	800
2025-06-25	0.370	0.370	0.360	0.360	0.334	76,300
2025-06-24	0.360	0.360	0.360	0.360	0.334	16,400

← NewerPage 5 of 20 · 1,178 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.