Media Prima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	2,900
Jun 30, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	1,700
Jun 29, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	900
Jun 26, 2026	0.28	0.29	0.28	0.29	0.29	-	11,400
Jun 25, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	25,700
Jun 24, 2026	0.28	0.28	0.28	0.28	0.28	-	500
Jun 23, 2026	0.32	0.32	0.28	0.28	0.28	-	4,700
Jun 22, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	3,900
Jun 19, 2026	0.28	0.28	0.28	0.28	0.28	-5.17%	30,100
Jun 18, 2026	0.30	0.30	0.29	0.29	0.29	-	2,200
Jun 16, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	9,900
Jun 15, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	1,800
Jun 12, 2026	0.28	0.29	0.28	0.29	0.29	-	1,700
Jun 11, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	63,000
Jun 10, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	46,400
Jun 9, 2026	0.32	0.32	0.32	0.32	0.32	-	12,200
Jun 8, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	3,000
Jun 5, 2026	0.32	0.32	0.32	0.32	0.32	-	1,000
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	12,900
Jun 3, 2026	0.32	0.32	0.32	0.32	0.32	-	2,400
May 29, 2026	0.32	0.32	0.32	0.32	0.32	-	1,700
May 28, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	2,600
May 26, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	19,400
May 25, 2026	0.33	0.33	0.33	0.33	0.33	-	3,100
May 22, 2026	0.33	0.33	0.33	0.33	0.33	-	11,500
May 21, 2026	0.33	0.33	0.33	0.33	0.33	-	900
May 20, 2026	0.33	0.34	0.33	0.33	0.33	-	4,300
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	2,100
May 18, 2026	0.33	0.34	0.33	0.34	0.34	-	4,000
May 15, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	5,000
May 14, 2026	0.33	0.34	0.33	0.33	0.33	-	37,800
May 13, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	36,400
May 12, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	22,900
May 11, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	85,300
May 8, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	34,600
May 7, 2026	0.34	0.34	0.34	0.34	0.34	-	101,300
May 6, 2026	0.34	0.34	0.34	0.34	0.34	-	30,000
May 5, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	11,600
May 4, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	6,700
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	5,000
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	800
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-	100
Apr 27, 2026	0.34	0.36	0.34	0.35	0.35	1.47%	5,500
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	4,800
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	-	114,500
Apr 21, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	22,000
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	19,500
Apr 17, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	24,500
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	16,000
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	-	7,200