Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-11	0.370	0.410	0.370	0.410	0.380	52,300
2025-03-10	0.400	0.400	0.370	0.380	0.352	154,500
2025-03-07	0.450	0.450	0.410	0.440	0.408	88,800
2025-03-06	0.470	0.480	0.455	0.455	0.422	469,400
2025-03-05	0.470	0.480	0.470	0.480	0.445	740,700
2025-03-04	0.470	0.480	0.470	0.470	0.436	439,400
2025-03-03	0.470	0.475	0.470	0.475	0.440	831,500
2025-02-28	0.475	0.480	0.470	0.470	0.436	213,900
2025-02-27	0.475	0.475	0.470	0.475	0.440	235,400
2025-02-26	0.470	0.475	0.465	0.475	0.440	312,200
2025-02-25	0.470	0.480	0.470	0.470	0.436	663,300
2025-02-24	0.470	0.480	0.470	0.480	0.445	11,400
2025-02-21	0.470	0.470	0.470	0.470	0.436	7,700
2025-02-20	0.470	0.480	0.470	0.470	0.436	70,500
2025-02-19	0.470	0.480	0.470	0.470	0.436	81,600
2025-02-18	0.475	0.475	0.470	0.470	0.436	26,300
2025-02-17	0.475	0.480	0.475	0.475	0.440	525,400
2025-02-14	0.475	0.475	0.475	0.475	0.440	3,500
2025-02-13	0.480	0.485	0.475	0.475	0.440	40,300
2025-02-12	0.470	0.480	0.470	0.480	0.445	31,500
2025-02-10	0.470	0.470	0.470	0.470	0.436	32,200
2025-02-07	0.470	0.480	0.470	0.480	0.445	20,900
2025-02-06	0.470	0.480	0.470	0.470	0.436	47,100
2025-02-05	0.470	0.475	0.470	0.470	0.436	98,600
2025-02-04	0.480	0.480	0.475	0.480	0.445	175,000
2025-02-03	0.470	0.480	0.470	0.480	0.445	91,400
2025-01-31	0.470	0.470	0.470	0.470	0.436	53,700
2025-01-28	0.470	0.475	0.470	0.470	0.436	44,200
2025-01-27	0.475	0.475	0.465	0.465	0.431	270,000
2025-01-24	0.480	0.485	0.480	0.485	0.450	49,200
2025-01-23	0.475	0.475	0.475	0.475	0.440	3,400
2025-01-22	0.480	0.480	0.480	0.480	0.445	50,000
2025-01-21	0.480	0.480	0.475	0.475	0.440	68,800
2025-01-20	0.480	0.480	0.470	0.470	0.436	180,200
2025-01-17	0.475	0.480	0.470	0.470	0.436	340,700
2025-01-16	0.480	0.480	0.475	0.475	0.440	173,400
2025-01-15	0.475	0.475	0.475	0.475	0.440	35,300
2025-01-14	0.470	0.480	0.470	0.480	0.445	334,000
2025-01-13	0.470	0.475	0.470	0.470	0.436	92,900
2025-01-10	0.475	0.480	0.470	0.470	0.436	433,400
2025-01-09	0.465	0.465	0.465	0.465	0.431	30,500
2025-01-08	0.470	0.470	0.465	0.465	0.431	99,700
2025-01-07	0.465	0.465	0.465	0.465	0.431	30,100
2025-01-06	0.465	0.465	0.465	0.465	0.431	20,000
2025-01-03	0.465	0.470	0.465	0.470	0.436	53,500
2025-01-02	0.460	0.470	0.460	0.470	0.436	73,900
2024-12-31	0.460	0.460	0.460	0.460	0.426	60,000
2024-12-30	0.460	0.470	0.460	0.470	0.436	123,800
2024-12-27	0.460	0.460	0.460	0.460	0.426	57,500
2024-12-26	0.460	0.460	0.460	0.460	0.426	120,400
2024-12-24	0.460	0.460	0.460	0.460	0.426	64,200
2024-12-23	0.460	0.460	0.455	0.460	0.426	462,100
2024-12-20	0.465	0.465	0.455	0.460	0.426	574,400
2024-12-19	0.470	0.470	0.465	0.465	0.431	167,100
2024-12-18	0.470	0.470	0.470	0.470	0.436	128,300
2024-12-17	0.470	0.470	0.470	0.470	0.436	70,600
2024-12-16	0.475	0.475	0.470	0.470	0.436	211,700
2024-12-13	0.470	0.470	0.465	0.470	0.436	362,600
2024-12-12	0.470	0.470	0.465	0.465	0.431	182,500
2024-12-11	0.470	0.470	0.465	0.465	0.431	72,000

← NewerPage 7 of 20 · 1,179 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.