Media Prima Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-12	0.475	0.480	0.475	0.480	0.431	70,000
2024-09-11	0.465	0.465	0.465	0.465	0.418	27,900
2024-09-10	0.475	0.475	0.470	0.470	0.422	44,200
2024-09-05	0.485	0.485	0.465	0.465	0.418	63,000
2024-09-04	0.460	0.485	0.460	0.485	0.436	127,700
2024-09-03	0.470	0.475	0.470	0.470	0.422	46,400
2024-09-02	0.465	0.475	0.465	0.475	0.427	100,400
2024-08-30	0.475	0.475	0.465	0.475	0.427	227,100
2024-08-29	0.470	0.475	0.465	0.470	0.422	426,500
2024-08-28	0.475	0.480	0.475	0.475	0.427	602,300
2024-08-27	0.460	0.475	0.460	0.475	0.427	194,000
2024-08-26	0.460	0.470	0.460	0.470	0.422	201,500
2024-08-23	0.475	0.480	0.465	0.470	0.422	218,500
2024-08-22	0.465	0.480	0.460	0.480	0.431	28,200
2024-08-21	0.460	0.470	0.460	0.470	0.422	50,000
2024-08-20	0.455	0.470	0.455	0.460	0.413	71,300
2024-08-19	0.460	0.460	0.455	0.455	0.409	40,800
2024-08-16	0.455	0.470	0.455	0.470	0.422	124,000
2024-08-15	0.455	0.465	0.450	0.460	0.413	270,100
2024-08-14	0.465	0.470	0.455	0.455	0.409	82,000
2024-08-13	0.460	0.460	0.455	0.455	0.409	51,000
2024-08-12	0.455	0.465	0.455	0.460	0.413	26,600
2024-08-09	0.455	0.470	0.455	0.465	0.418	144,100
2024-08-08	0.455	0.465	0.455	0.465	0.418	35,500
2024-08-07	0.465	0.470	0.445	0.470	0.422	154,400
2024-08-06	0.455	0.455	0.450	0.450	0.404	153,400
2024-08-05	0.460	0.460	0.450	0.460	0.413	1,519,800
2024-08-02	0.465	0.465	0.460	0.465	0.418	66,000
2024-08-01	0.475	0.475	0.465	0.475	0.427	97,300
2024-07-30	0.460	0.470	0.460	0.470	0.422	198,800
2024-07-29	0.460	0.480	0.460	0.460	0.413	9,800
2024-07-26	0.460	0.470	0.460	0.470	0.422	96,400
2024-07-25	0.465	0.470	0.465	0.470	0.422	640,000
2024-07-24	0.460	0.470	0.460	0.470	0.422	73,300
2024-07-23	0.460	0.470	0.455	0.465	0.418	28,900
2024-07-22	0.455	0.455	0.455	0.455	0.409	10,800
2024-07-19	0.460	0.470	0.455	0.470	0.422	138,700
2024-07-18	0.460	0.460	0.460	0.460	0.413	68,100
2024-07-17	0.460	0.470	0.460	0.470	0.422	79,500
2024-07-16	0.460	0.465	0.460	0.460	0.413	21,900
2024-07-15	0.460	0.480	0.455	0.470	0.422	208,000
2024-07-12	0.460	0.470	0.460	0.460	0.413	181,300
2024-07-11	0.475	0.475	0.460	0.460	0.413	55,300
2024-07-10	0.460	0.470	0.460	0.460	0.413	10,000
2024-07-09	0.470	0.470	0.465	0.470	0.422	84,600
2024-07-05	0.465	0.465	0.465	0.465	0.418	5,200
2024-07-04	0.470	0.490	0.465	0.485	0.436	521,100
2024-07-03	0.460	0.470	0.460	0.470	0.422	134,900
2024-07-02	0.460	0.460	0.455	0.460	0.413	103,000
2024-07-01	0.455	0.455	0.455	0.455	0.409	4,500
2024-06-28	0.470	0.470	0.455	0.455	0.409	68,200
2024-06-27	0.460	0.460	0.460	0.460	0.413	1,600
2024-06-26	0.460	0.470	0.460	0.470	0.422	107,900
2024-06-25	0.460	0.460	0.460	0.460	0.413	36,200
2024-06-24	0.460	0.480	0.455	0.465	0.418	130,600
2024-06-21	0.485	0.485	0.465	0.465	0.418	49,100
2024-06-20	0.465	0.485	0.460	0.485	0.436	933,500
2024-06-19	0.460	0.460	0.460	0.460	0.413	3,000
2024-06-18	0.460	0.465	0.460	0.465	0.418	317,200
2024-06-14	0.470	0.470	0.465	0.465	0.418	2,400

← NewerPage 9 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.