Skip to main content
logo
Media Chinese International Limited (KLSE:MEDIAC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
-0.0050 (-7.14%)
At close: Oct 12, 2026

KLSE:MEDIAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20260.070.070.070.070.07-7.14%530,000
Oct 9, 20260.070.070.070.070.077.69%548,200
Oct 8, 20260.070.070.070.070.07-39,300
Oct 7, 20260.070.070.070.070.07-179,000
Oct 6, 20260.070.070.070.070.07-35,900
Oct 5, 20260.070.070.070.070.07-7.14%242,300
Oct 2, 20260.070.070.070.070.07-1,715,800
Oct 1, 20260.080.080.070.070.07-170,100
Sep 29, 20260.070.070.070.070.07-10,000
Sep 28, 20260.070.070.070.070.07-6.67%261,000
Sep 24, 20260.080.080.080.080.08-67,000
Sep 22, 20260.080.080.080.080.087.14%272,100
Sep 21, 20260.080.080.070.070.07-6.67%123,800
Sep 18, 20260.080.080.080.080.08-100,000
Sep 17, 20260.080.080.070.080.08-157,100
Sep 15, 20260.080.080.080.080.08-580,000
Sep 14, 20260.080.080.080.080.08-680,000
Sep 11, 20260.080.080.080.080.08-55,200
Sep 10, 20260.080.080.080.080.08-451,500
Sep 8, 20260.080.080.080.080.08-30,000
Sep 7, 20260.080.080.080.080.08-6.25%560,800
Sep 4, 20260.080.080.080.080.086.67%1,000
Sep 3, 20260.080.080.080.080.08-6.25%736,400
Sep 2, 20260.080.080.080.080.08-600
Sep 1, 20260.080.080.080.080.08-45,100
Aug 28, 20260.080.080.080.080.08-340,100
Aug 26, 20260.080.080.080.080.08-550,000
Aug 24, 20260.080.080.080.080.08-9,000
Aug 21, 20260.080.090.080.080.08-284,400
Aug 20, 20260.080.080.080.080.08-355,600
Aug 18, 20260.080.080.080.080.08-98,400
Aug 17, 20260.080.080.080.080.08-5.88%404,200
Aug 14, 20260.080.090.080.090.09-147,100
Aug 13, 20260.090.090.090.090.09-151,000
Aug 12, 20260.090.090.090.090.09-931,400
Aug 11, 20260.090.090.090.090.09-26,300
Aug 10, 20260.090.090.090.090.09-147,300
Aug 7, 20260.090.090.090.090.09-5.56%55,100
Aug 6, 20260.090.090.090.090.09-30,000
Aug 5, 20260.090.090.090.090.09-145,000
Aug 4, 20260.090.090.090.090.09-370,200
Aug 3, 20260.100.100.090.090.09-5.26%692,000
Jul 31, 20260.100.100.100.100.10-12,911,200
Jul 30, 20260.090.100.080.100.1011.76%4,579,000
Jul 29, 20260.090.090.080.090.09-5.56%1,282,900
Jul 28, 20260.090.090.080.090.0912.50%966,600
Jul 27, 20260.080.080.080.080.086.67%293,400
Jul 24, 20260.080.080.080.080.08-6.25%83,300
Jul 23, 20260.080.080.080.080.08-1,101,700
Jul 22, 20260.080.080.080.080.08-80,200