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: Feb 20, 2026

KLSE:MEDIAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 20260.100.100.100.100.10-185,100
Jan 13, 20260.100.100.100.100.10-111,300
Jan 12, 20260.100.100.100.100.10-97,200
Jan 9, 20260.090.100.090.100.10-769,100
Jan 8, 20260.100.100.090.100.10-813,900
Jan 7, 20260.100.100.100.100.10-6,000
Jan 6, 20260.100.100.100.100.10-36,000
Jan 5, 20260.100.100.100.100.10-290,100
Jan 2, 20260.100.100.100.100.10-2,400
Dec 31, 20250.100.100.100.100.10-303,000
Dec 30, 20250.100.100.100.100.10-800,000
Dec 29, 20250.100.100.100.100.10-181,800
Dec 26, 20250.100.100.100.100.10-6,000
Dec 24, 20250.100.100.100.100.10-13,300
Dec 23, 20250.100.100.100.100.10-5.00%38,800
Dec 22, 20250.100.110.100.100.10-2,313,500
Dec 19, 20250.100.100.100.100.105.26%4,002,300
Dec 18, 20250.100.100.100.100.10-44,300
Dec 17, 20250.100.100.100.100.10-6,600
Dec 16, 20250.100.100.100.100.10-5.00%3,300
Dec 15, 20250.100.100.100.100.105.26%932,600
Dec 12, 20250.090.100.090.100.105.56%155,300
Dec 11, 20250.090.090.090.090.09-5.26%25,300
Dec 9, 20250.100.100.100.100.10-146,900
Dec 8, 20250.100.100.100.100.105.56%103,000
Dec 5, 20250.100.100.090.090.09-14,500
Dec 4, 20250.090.090.090.090.09-5.26%6,700
Dec 3, 20250.090.100.090.100.10-443,800