Media Prima Berhad (KLSE:MEDIA)
Malaysia · Delayed Price · Currency is MYR 0.3650
+0.0050 (1.39%)
At close: Nov 17, 2025
Media Prima Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 49,800 |
| Nov 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 70,200 |
| Nov 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 8,100 |
| Nov 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 3,900 |
| Nov 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 11,600 |
| Nov 10, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -1.37% | 7,900 |
| Nov 7, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 21,300 |
| Nov 6, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 1,800 |
| Nov 5, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -2.67% | 45,900 |
| Nov 4, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 58,800 |
| Nov 3, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 8,500 |
| Oct 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 600 |
| Oct 30, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 38,900 |
| Oct 29, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 38,200 |
| Oct 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 200 |
| Oct 27, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 5.71% | 14,200 |
| Oct 24, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -5.41% | 28,000 |
| Oct 23, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.23% | 40,000 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 93,500 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 104,100 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 51,900 |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,500 |
| Oct 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 69,400 |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 96,400 |
| Oct 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,200 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 22,400 |
| Oct 8, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 25,600 |
| Oct 7, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 22,000 |
| Oct 3, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | - | 5,000 |
| Oct 2, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | 2.78% | 157,200 |
| Oct 1, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 141,700 |
| Sep 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 1,400 |
| Sep 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 22,900 |
| Sep 25, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 61,600 |
| Sep 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 14,700 |
| Sep 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | 28,400 |
| Sep 22, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.36 | 5.63% | 649,600 |
| Sep 19, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.34 | -1.39% | 257,100 |
| Sep 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 1.41% | 41,300 |
| Sep 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | - | 42,700 |
| Sep 12, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.34 | - | 13,100 |
| Sep 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | - | 5,000 |
| Sep 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | - | 13,300 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | -1.39% | 6,300 |
| Sep 8, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.35 | - | 138,500 |
| Sep 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | - | 100 |
| Sep 3, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.35 | - | 30,300 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | - | 701,300 |
| Aug 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | - | 7,300 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -1.37% | 4,200 |