Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-10	0.470	0.470	0.470	0.470	0.436	202,900
2024-12-09	0.465	0.470	0.465	0.470	0.436	56,500
2024-12-06	0.470	0.470	0.465	0.465	0.431	87,600
2024-12-05	0.470	0.470	0.470	0.470	0.436	141,100
2024-12-04	0.470	0.470	0.470	0.470	0.436	141,100
2024-12-03	0.470	0.470	0.470	0.470	0.436	392,400
2024-12-02	0.470	0.470	0.470	0.470	0.436	241,400
2024-11-29	0.470	0.470	0.470	0.470	0.436	133,500
2024-11-28	0.470	0.475	0.460	0.475	0.440	1,060,800
2024-11-27	0.470	0.480	0.470	0.480	0.445	45,600
2024-11-26	0.470	0.470	0.470	0.470	0.436	813,300
2024-11-25	0.470	0.470	0.470	0.470	0.436	372,900
2024-11-22	0.470	0.470	0.470	0.470	0.436	63,800
2024-11-21	0.470	0.470	0.470	0.470	0.436	92,700
2024-11-20	0.470	0.470	0.470	0.470	0.436	31,800
2024-11-19	0.470	0.470	0.470	0.470	0.436	102,700
2024-11-18	0.470	0.470	0.470	0.470	0.436	72,900
2024-11-15	0.470	0.470	0.470	0.470	0.436	15,100
2024-11-14	0.470	0.470	0.470	0.470	0.436	86,600
2024-11-13	0.470	0.470	0.470	0.470	0.436	2,700
2024-11-12	0.470	0.475	0.470	0.470	0.436	41,800
2024-11-11	0.470	0.470	0.470	0.470	0.436	247,500
2024-11-08	0.470	0.470	0.470	0.470	0.436	20,100
2024-11-07	0.480	0.480	0.470	0.470	0.436	1,400
2024-11-06	0.470	0.470	0.470	0.470	0.436	61,100
2024-11-05	0.470	0.475	0.470	0.475	0.440	7,000
2024-11-04	0.470	0.470	0.470	0.470	0.436	242,700
2024-11-01	0.470	0.475	0.470	0.470	0.436	348,200
2024-10-30	0.470	0.475	0.465	0.465	0.431	40,800
2024-10-29	0.475	0.475	0.470	0.470	0.436	3,400
2024-10-28	0.470	0.470	0.470	0.470	0.436	31,600
2024-10-25	0.470	0.470	0.470	0.470	0.436	40,400
2024-10-24	0.470	0.480	0.470	0.480	0.445	195,700
2024-10-23	0.470	0.475	0.470	0.475	0.440	69,300
2024-10-22	0.470	0.470	0.470	0.470	0.436	28,200
2024-10-21	0.470	0.470	0.470	0.470	0.436	545,900
2024-10-18	0.470	0.470	0.470	0.470	0.436	1,500
2024-10-17	0.470	0.475	0.470	0.470	0.436	61,200
2024-10-16	0.470	0.475	0.465	0.475	0.440	74,600
2024-10-15	0.470	0.470	0.470	0.470	0.436	12,700
2024-10-11	0.470	0.475	0.470	0.475	0.440	10,900
2024-10-10	0.470	0.480	0.470	0.480	0.445	42,100
2024-10-09	0.475	0.480	0.470	0.480	0.445	22,100
2024-10-08	0.470	0.490	0.470	0.475	0.440	174,400
2024-10-07	0.470	0.485	0.465	0.465	0.431	59,100
2024-10-04	0.470	0.475	0.470	0.470	0.436	116,600
2024-10-03	0.470	0.475	0.470	0.475	0.440	186,800
2024-10-02	0.470	0.470	0.470	0.470	0.436	448,700
2024-10-01	0.470	0.470	0.470	0.470	0.436	20,000
2024-09-30	0.470	0.470	0.470	0.470	0.436	13,154,800
2024-09-27	0.470	0.485	0.470	0.470	0.436	37,300
2024-09-26	0.465	0.470	0.465	0.470	0.436	29,600
2024-09-25	0.485	0.490	0.485	0.485	0.450	120,400
2024-09-24	0.495	0.495	0.485	0.490	0.440	100,200
2024-09-23	0.485	0.495	0.485	0.490	0.440	28,700
2024-09-20	0.485	0.500	0.485	0.485	0.436	115,100
2024-09-19	0.500	0.505	0.495	0.505	0.454	1,133,800
2024-09-18	0.495	0.495	0.495	0.495	0.445	55,000
2024-09-17	0.500	0.500	0.495	0.495	0.445	164,800
2024-09-13	0.485	0.500	0.480	0.495	0.445	889,500

← NewerPage 8 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.