Skip to main content
logo
Media Chinese International Limited (KLSE:MEDIAC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Sep 4, 2025

KLSE:MEDIAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.100.100.100.100.10-583,000
Sep 3, 20250.100.100.100.100.10-5.00%53,000
Sep 2, 20250.100.100.100.100.105.26%291,000
Aug 29, 20250.100.100.100.100.10-140,000
Aug 28, 20250.100.100.100.100.10-190,100
Aug 27, 20250.100.100.100.100.10-875,800
Aug 26, 20250.100.100.100.100.10-409,900
Aug 25, 20250.100.100.100.100.10-152,700
Aug 22, 20250.100.100.100.100.10-21,300
Aug 21, 20250.100.100.100.100.10-555,300
Aug 20, 20250.100.100.100.100.10-5.00%18,700
Aug 19, 20250.100.100.100.100.105.26%353,000
Aug 18, 20250.100.110.100.100.10-5.00%13,500
Aug 15, 20250.100.100.100.100.10-391,300
Aug 14, 20250.100.110.100.100.105.26%326,600
Aug 13, 20250.100.100.100.100.10-5.00%338,400
Aug 12, 20250.100.100.100.100.10-307,900
Aug 11, 20250.100.100.100.100.10-3,300
Aug 8, 20250.100.100.100.100.10-25,000
Aug 7, 20250.100.100.100.100.10-20,000
Aug 6, 20250.100.100.100.100.10-5,100
Aug 5, 20250.110.110.100.100.10-4.76%419,800
Aug 4, 20250.110.110.110.110.11-400,200
Aug 1, 20250.110.110.110.110.11-33,200
Jul 31, 20250.110.110.110.110.11-4,400
Jul 30, 20250.110.110.110.110.11-4.55%10,000
Jul 29, 20250.110.110.110.110.114.76%5,900
Jul 28, 20250.100.110.100.110.11-155,100
Jul 25, 20250.110.110.100.110.11-1,478,200
Jul 24, 20250.110.110.110.110.11-200,000
Jul 23, 20250.100.110.100.110.115.00%284,600
Jul 22, 20250.100.100.100.100.10-4.76%3,300
Jul 21, 20250.100.110.100.110.11-100,400
Jul 18, 20250.110.110.110.110.11-750,000
Jul 17, 20250.100.110.100.110.11-284,200
Jul 16, 20250.100.110.100.110.11-105,200
Jul 15, 20250.110.110.100.110.11-151,000
Jul 14, 20250.100.110.100.110.11-206,600
Jul 11, 20250.100.110.100.110.11-1,331,300
Jul 10, 20250.100.110.100.110.11-260,000
Jul 9, 20250.110.110.110.110.11-2,000
Jul 8, 20250.110.110.100.110.11-215,500
Jul 7, 20250.100.110.100.110.11-279,400
Jul 4, 20250.110.110.110.110.11-310,000
Jul 3, 20250.110.110.110.110.115.00%95,100
Jul 2, 20250.100.100.100.100.105.26%621,800
Jul 1, 20250.100.100.100.100.10-5.00%172,700
Jun 30, 20250.100.100.090.100.10-2,939,400
Jun 26, 20250.100.100.100.100.10-8,700
Jun 25, 20250.100.100.100.100.10-100,000