Media Prima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	4,400
Feb 25, 2026	0.29	0.29	0.29	0.29	0.29	-	3,600
Feb 24, 2026	0.29	0.29	0.29	0.29	0.29	-	800
Feb 23, 2026	0.29	0.29	0.29	0.29	0.29	-	6,700
Feb 20, 2026	0.29	0.29	0.29	0.29	0.29	-	23,500
Feb 16, 2026	0.29	0.29	0.29	0.29	0.29	-	100
Feb 13, 2026	0.29	0.29	0.29	0.29	0.29	-	10,700
Feb 12, 2026	0.29	0.29	0.29	0.29	0.29	-7.94%	2,800
Feb 10, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	6,800
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	3,000
Feb 6, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	2,200
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	19,900
Feb 4, 2026	0.30	0.32	0.30	0.30	0.30	-	128,700
Feb 3, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	3,000
Jan 30, 2026	0.28	0.32	0.28	0.32	0.32	10.53%	253,700
Jan 28, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	399,000
Jan 27, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	53,300
Jan 26, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	193,200
Jan 23, 2026	0.30	0.30	0.29	0.29	0.29	-	160,300
Jan 22, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	148,900
Jan 21, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	800
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	19,300
Jan 16, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	18,000
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	31,400
Jan 14, 2026	0.31	0.31	0.30	0.30	0.30	-	38,900
Jan 13, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	22,100
Jan 12, 2026	0.33	0.33	0.30	0.31	0.31	-4.62%	170,400
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	3,100
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-	1,200
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	14,400
Jan 6, 2026	0.31	0.33	0.30	0.31	0.31	-10.29%	58,500
Jan 5, 2026	0.34	0.34	0.29	0.34	0.34	1.49%	15,800
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	20,000
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	-	11,200
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-	11,100
Dec 26, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	47,900
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	-	5,600
Dec 23, 2025	0.37	0.37	0.35	0.35	0.35	-1.43%	332,800
Dec 22, 2025	0.38	0.38	0.35	0.35	0.35	1.45%	206,600
Dec 19, 2025	0.37	0.37	0.35	0.35	0.35	-5.48%	324,200
Dec 18, 2025	0.37	0.37	0.37	0.37	0.37	-	800
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	69,000
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-	82,800
Dec 15, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	41,600
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-	1,300
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-	500
Dec 9, 2025	0.37	0.37	0.37	0.37	0.37	-	21,300
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	-	16,600
Dec 4, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	131,500
Dec 3, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	3,700