Skip to main content
logo
Media Chinese International Limited (KLSE:MEDIAC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: Apr 10, 2026

KLSE:MEDIAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20260.080.080.080.080.08-6.25%568,900
Apr 9, 20260.080.090.080.080.08-1,389,800
Apr 7, 20260.080.080.080.080.08-5.88%55,000
Apr 3, 20260.080.090.080.090.096.25%612,400
Apr 2, 20260.080.080.080.080.08-2,350,000
Apr 1, 20260.080.080.080.080.08-10,000
Mar 31, 20260.080.080.080.080.08-373,600
Mar 30, 20260.080.090.080.080.08-5.88%490,300
Mar 27, 20260.080.090.080.090.09-112,200
Mar 26, 20260.080.090.080.090.09-268,100
Mar 25, 20260.080.090.080.090.096.25%67,100
Mar 24, 20260.080.080.080.080.08-15,800
Mar 17, 20260.090.090.080.080.08-5.88%141,700
Mar 16, 20260.090.090.090.090.09-277,000
Mar 13, 20260.090.090.090.090.096.25%30,200
Mar 12, 20260.080.080.080.080.08-5.88%22,300
Mar 11, 20260.080.090.080.090.09-101,000
Mar 10, 20260.090.090.090.090.09-5.56%120,000
Mar 9, 20260.080.090.080.090.095.88%6,800
Mar 6, 20260.080.090.080.090.09-607,800
Mar 5, 20260.090.090.090.090.09-430,000
Mar 4, 20260.090.090.080.090.09-685,800
Mar 3, 20260.090.090.090.090.09-1,160,000
Mar 2, 20260.090.090.090.090.09-5.56%590,100
Feb 26, 20260.090.090.090.090.09-310,600
Feb 25, 20260.090.090.090.090.09-101,500
Feb 24, 20260.090.090.090.090.09-658,900
Feb 23, 20260.090.090.090.090.09-5.26%350,500
Feb 20, 20260.100.100.090.100.10-252,200
Feb 19, 20260.090.100.090.100.10-20,100
Feb 16, 20260.100.100.100.100.10-100,000
Feb 13, 20260.090.100.090.100.105.56%213,200
Feb 12, 20260.090.100.090.090.09-167,000
Feb 11, 20260.090.090.090.090.09-5.26%3,300
Feb 10, 20260.100.100.100.100.105.56%4,500
Feb 9, 20260.090.090.090.090.09-13,500
Feb 6, 20260.090.090.090.090.09-23,100
Feb 5, 20260.090.100.090.090.09-58,000
Feb 3, 20260.090.090.090.090.09-180,000
Jan 30, 20260.090.090.090.090.09-10.00%3,800
Jan 29, 20260.090.100.090.100.105.26%106,700
Jan 28, 20260.090.100.090.100.10-199,800
Jan 27, 20260.100.100.100.100.105.56%210,200
Jan 26, 20260.100.100.090.090.09-5.26%34,600
Jan 23, 20260.090.100.090.100.10-18,100
Jan 21, 20260.100.100.100.100.10-100,000
Jan 20, 20260.100.100.100.100.10-5.00%114,000
Jan 19, 20260.100.100.100.100.105.26%369,000
Jan 16, 20260.100.100.100.100.10-5.00%11,000
Jan 15, 20260.100.100.100.100.105.26%250,000