Media Prima Berhad (KLSE:MEDIA)
Malaysia · Delayed Price · Currency is MYR 0.3600
0.00 (0.00%)
At close: Sep 8, 2025
Media Prima Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 138,500 |
| Sep 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100 |
| Sep 3, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | - | 30,300 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 701,300 |
| Aug 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 7,300 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 4,200 |
| Aug 27, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 5,000 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 900 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 112,000 |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 15,000 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 31,900 |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 13,100 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 13,900 |
| Aug 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 307,100 |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 8,600 |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 165,500 |
| Aug 13, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 155,200 |
| Aug 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 33,600 |
| Aug 11, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 12,400 |
| Aug 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,900 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,600 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 800 |
| Aug 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 374,000 |
| Aug 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 65,000 |
| Jul 31, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 19,600 |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 31,000 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,000 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 35,500 |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.00% | 6,500 |
| Jul 24, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 14,600 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,600 |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 8,700 |
| Jul 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 86,600 |
| Jul 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 171,200 |
| Jul 16, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 4,400 |
| Jul 14, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 23,400 |
| Jul 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,000 |
| Jul 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,800 |
| Jul 9, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | - | 200 |
| Jul 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4,000 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,400 |
| Jul 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 800 |
| Jul 3, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 23,400 |
| Jul 2, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | - | 38,300 |
| Jul 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 38,300 |
| Jun 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 21,000 |
| Jun 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 800 |
| Jun 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 76,300 |
| Jun 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 16,400 |
| Jun 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 11,537,500 |