Media Prima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.28	0.29	0.28	0.29	0.29	-	29,400
Aug 7, 2026	0.30	0.30	0.28	0.29	0.29	3.64%	95,600
Aug 6, 2026	0.28	0.28	0.28	0.28	0.28	-	51,800
Aug 5, 2026	0.28	0.28	0.28	0.28	0.28	-	30,100
Aug 4, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	35,600
Aug 3, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	56,800
Jul 31, 2026	0.28	0.28	0.28	0.28	0.28	-	12,700
Jul 30, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	64,800
Jul 28, 2026	0.29	0.29	0.29	0.29	0.29	3.64%	9,300
Jul 27, 2026	0.28	0.28	0.28	0.28	0.28	-	34,200
Jul 24, 2026	0.30	0.30	0.27	0.28	0.28	-6.78%	132,700
Jul 23, 2026	0.29	0.31	0.29	0.30	0.30	-	25,700
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	-	4,300
Jul 21, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	56,600
Jul 20, 2026	0.29	0.29	0.29	0.29	0.29	-	2,200
Jul 17, 2026	0.29	0.29	0.29	0.29	0.29	-	10,800
Jul 16, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	5,400
Jul 15, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	45,200
Jul 14, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	5,000
Jul 13, 2026	0.29	0.31	0.29	0.30	0.30	7.14%	61,100
Jul 10, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	46,100
Jul 9, 2026	0.28	0.28	0.28	0.28	0.28	-	3,400
Jul 7, 2026	0.30	0.30	0.28	0.28	0.28	-6.78%	155,200
Jul 6, 2026	0.29	0.30	0.28	0.30	0.30	3.51%	2,100
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	-	800
Jul 2, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	37,300
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