Media Prima Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.35	0.36	0.35	0.35	0.35	-4.17%	6,100
Apr 10, 2026	0.36	0.36	0.36	0.36	0.36	-	21,000
Apr 9, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	17,300
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-	34,000
Apr 6, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	14,100
Apr 3, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	500
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	-	100
Apr 1, 2026	0.36	0.36	0.34	0.35	0.35	-	274,800
Mar 31, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	45,000
Mar 30, 2026	0.34	0.37	0.34	0.36	0.36	5.88%	715,800
Mar 27, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	2,500
Mar 26, 2026	0.34	0.38	0.34	0.37	0.37	4.29%	61,100
Mar 25, 2026	0.34	0.35	0.34	0.35	0.35	-	68,300
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	-	23,300
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-	555,900
Mar 18, 2026	0.35	0.36	0.35	0.35	0.35	-	66,000
Mar 17, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	24,000
Mar 16, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	1,300
Mar 13, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	14,700
Mar 11, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	23,100
Mar 10, 2026	0.33	0.37	0.33	0.36	0.36	12.70%	124,600
Mar 9, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	91,000
Mar 6, 2026	0.29	0.30	0.29	0.30	0.30	-	1,284,900
Mar 5, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	20,000
Mar 4, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	3,100
Mar 3, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	85,800
Mar 2, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	11,900