Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-23	0.360	0.360	0.360	0.360	0.334	11,537,500
2025-06-19	0.360	0.360	0.360	0.360	0.334	2,000
2025-06-18	0.360	0.360	0.360	0.360	0.334	7,200
2025-06-17	0.370	0.390	0.370	0.390	0.362	14,000
2025-06-16	0.360	0.360	0.360	0.360	0.334	18,500
2025-06-13	0.370	0.370	0.360	0.360	0.334	264,700
2025-06-12	0.365	0.370	0.365	0.370	0.343	318,800
2025-06-11	0.370	0.370	0.370	0.370	0.343	2,000
2025-06-10	0.370	0.370	0.370	0.370	0.343	20,000
2025-06-09	0.365	0.375	0.360	0.370	0.343	441,700
2025-06-06	0.360	0.360	0.360	0.360	0.334	22,000
2025-06-05	0.370	0.370	0.360	0.360	0.334	10,100
2025-06-03	0.370	0.370	0.370	0.370	0.343	1,800
2025-05-30	0.370	0.385	0.370	0.370	0.343	5,600
2025-05-29	0.370	0.370	0.370	0.370	0.343	2,000
2025-05-28	0.370	0.380	0.370	0.370	0.343	38,200
2025-05-27	0.375	0.375	0.375	0.375	0.348	22,800
2025-05-26	0.370	0.370	0.370	0.370	0.343	3,400
2025-05-22	0.375	0.375	0.370	0.370	0.343	12,600
2025-05-21	0.380	0.380	0.375	0.375	0.348	1,600
2025-05-20	0.375	0.380	0.375	0.380	0.352	1,900
2025-05-16	0.395	0.395	0.380	0.380	0.352	14,100
2025-05-15	0.380	0.395	0.380	0.395	0.366	14,400
2025-05-14	0.385	0.385	0.385	0.385	0.357	4,300
2025-05-13	0.385	0.385	0.375	0.380	0.352	27,100
2025-05-09	0.380	0.380	0.375	0.375	0.348	9,000
2025-05-08	0.375	0.385	0.375	0.385	0.357	6,400
2025-05-07	0.385	0.385	0.380	0.385	0.357	2,000
2025-05-05	0.385	0.390	0.385	0.390	0.362	8,700
2025-05-02	0.400	0.400	0.390	0.390	0.362	13,500
2025-04-30	0.395	0.395	0.380	0.390	0.362	18,600
2025-04-29	0.445	0.445	0.445	0.445	0.413	2,500
2025-04-25	0.375	0.450	0.375	0.450	0.417	20,500
2025-04-24	0.370	0.380	0.370	0.380	0.352	324,600
2025-04-23	0.370	0.370	0.370	0.370	0.343	165,900
2025-04-22	0.370	0.370	0.370	0.370	0.343	13,600
2025-04-17	0.370	0.375	0.370	0.370	0.343	382,700
2025-04-16	0.370	0.370	0.370	0.370	0.343	316,000
2025-04-14	0.370	0.370	0.370	0.370	0.343	2,100
2025-04-11	0.365	0.370	0.365	0.370	0.343	51,900
2025-04-10	0.365	0.365	0.365	0.365	0.338	8,900
2025-04-09	0.365	0.365	0.365	0.365	0.338	100,500
2025-04-08	0.365	0.365	0.365	0.365	0.338	11,200
2025-04-07	0.370	0.370	0.360	0.365	0.338	354,000
2025-04-04	0.370	0.370	0.370	0.370	0.343	9,900
2025-04-03	0.380	0.380	0.380	0.380	0.352	16,900
2025-04-02	0.375	0.375	0.375	0.375	0.348	10,000
2025-03-28	0.380	0.380	0.380	0.380	0.352	7,900
2025-03-27	0.380	0.380	0.375	0.375	0.348	5,800
2025-03-26	0.385	0.385	0.385	0.385	0.357	2,100
2025-03-25	0.385	0.390	0.385	0.390	0.362	394,000
2025-03-24	0.375	0.390	0.375	0.380	0.352	351,700
2025-03-21	0.380	0.380	0.375	0.375	0.348	33,800
2025-03-20	0.380	0.395	0.375	0.375	0.348	69,600
2025-03-19	0.380	0.380	0.380	0.380	0.352	66,600
2025-03-17	0.380	0.400	0.375	0.375	0.348	55,500
2025-03-14	0.375	0.380	0.375	0.375	0.348	44,800
2025-03-13	0.375	0.375	0.370	0.375	0.348	83,300
2025-03-12	0.370	0.405	0.370	0.370	0.343	55,500
2025-03-11	0.370	0.410	0.370	0.410	0.380	52,300

← NewerPage 6 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.