Media Prima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	33,200
Dec 1, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	52,600
Nov 28, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	4,600
Nov 25, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	127,700
Nov 24, 2025	0.36	0.37	0.36	0.36	0.36	-	28,900
Nov 21, 2025	0.36	0.36	0.36	0.36	0.36	-	9,600
Nov 20, 2025	0.37	0.37	0.36	0.36	0.36	-	37,900
Nov 19, 2025	0.36	0.36	0.36	0.36	0.36	-	30,800
Nov 18, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	29,900
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