Skip to main content
Media Prima Berhad (KLSE:MEDIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.315
+0.015 (5.00%)
At close: Mar 9, 2026

Media Prima Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.290.300.290.300.30-1,284,900
Mar 5, 20260.280.300.280.300.307.14%20,000
Mar 4, 20260.280.280.280.280.28-6.67%3,100
Mar 3, 20260.290.300.290.300.303.45%85,800
Mar 2, 20260.300.300.290.290.29-4.92%11,900
Feb 27, 20260.300.310.300.310.315.17%4,400
Feb 25, 20260.290.290.290.290.29-3,600
Feb 24, 20260.290.290.290.290.29-800
Feb 23, 20260.290.290.290.290.29-6,700
Feb 20, 20260.290.290.290.290.29-23,500
Feb 16, 20260.290.290.290.290.29-100
Feb 13, 20260.290.290.290.290.29-10,700
Feb 12, 20260.290.290.290.290.29-7.94%2,800
Feb 10, 20260.290.320.290.320.328.62%6,800
Feb 9, 20260.290.290.290.290.29-1.69%3,000
Feb 6, 20260.290.300.290.300.30-1.67%2,200
Feb 5, 20260.300.300.300.300.30-19,900
Feb 4, 20260.300.320.300.300.30-128,700
Feb 3, 20260.310.310.300.300.30-4.76%3,000
Jan 30, 20260.280.320.280.320.3210.53%253,700
Jan 28, 20260.280.290.280.290.29-1.72%399,000
Jan 27, 20260.280.290.270.290.293.57%53,300
Jan 26, 20260.290.290.280.280.28-1.75%193,200
Jan 23, 20260.300.300.290.290.29-160,300
Jan 22, 20260.300.300.290.290.29-5.00%148,900
Jan 21, 20260.310.310.300.300.30-1.64%800
Jan 19, 20260.310.310.310.310.31-3.17%19,300
Jan 16, 20260.300.320.300.320.325.00%18,000
Jan 15, 20260.300.300.300.300.30-31,400
Jan 14, 20260.310.310.300.300.30-38,900
Jan 13, 20260.300.310.300.300.30-3.23%22,100
Jan 12, 20260.330.330.300.310.31-4.62%170,400
Jan 9, 20260.330.330.330.330.331.56%3,100
Jan 8, 20260.320.320.320.320.32-1,200
Jan 7, 20260.320.320.320.320.324.92%14,400
Jan 6, 20260.310.330.300.310.31-10.29%58,500
Jan 5, 20260.340.340.290.340.341.49%15,800
Jan 2, 20260.340.340.340.340.34-1.47%20,000
Dec 31, 20250.340.340.340.340.34-11,200
Dec 29, 20250.340.340.340.340.34-11,100
Dec 26, 20250.350.350.340.340.34-1.45%47,900
Dec 24, 20250.350.350.350.350.35-5,600
Dec 23, 20250.370.370.350.350.35-1.43%332,800
Dec 22, 20250.380.380.350.350.351.45%206,600
Dec 19, 20250.370.370.350.350.35-5.48%324,200
Dec 18, 20250.370.370.370.370.37-800
Dec 17, 20250.370.370.370.370.37-1.35%69,000
Dec 16, 20250.370.370.370.370.37-82,800
Dec 15, 20250.370.370.370.370.371.37%41,600
Dec 12, 20250.370.370.370.370.37-1,300
Dec 10, 20250.370.370.370.370.37-500
Dec 9, 20250.370.370.370.370.37-21,300
Dec 8, 20250.370.370.370.370.37-16,600
Dec 4, 20250.360.370.360.370.371.39%131,500
Dec 3, 20250.360.360.360.360.36-1.37%3,700
Dec 2, 20250.360.370.360.370.37-1.35%33,200
Dec 1, 20250.360.370.360.370.372.78%52,600
Nov 28, 20250.370.370.360.360.36-2.70%4,600
Nov 25, 20250.360.370.360.370.372.78%127,700
Nov 24, 20250.360.370.360.360.36-28,900
Nov 21, 20250.360.360.360.360.36-9,600
Nov 20, 20250.370.370.360.360.36-37,900
Nov 19, 20250.360.360.360.360.36-30,800
Nov 18, 20250.370.370.360.360.36-1.37%29,900
Nov 17, 20250.370.370.360.370.371.39%49,800
Nov 14, 20250.360.360.360.360.36-70,200
Nov 13, 20250.360.360.360.360.36-2.70%8,100
Nov 12, 20250.360.370.360.370.372.78%3,900
Nov 11, 20250.360.360.360.360.36-11,600
Nov 10, 20250.360.380.360.360.36-1.37%7,900
Nov 7, 20250.360.370.360.370.371.39%21,300
Nov 6, 20250.370.370.360.360.36-1.37%1,800
Nov 5, 20250.360.370.360.370.37-2.67%45,900
Nov 4, 20250.360.380.360.380.38-58,800
Nov 3, 20250.380.380.360.380.38-8,500
Oct 31, 20250.380.380.380.380.381.35%600
Oct 30, 20250.360.370.360.370.372.78%38,900
Oct 29, 20250.370.370.360.360.36-2.70%38,200
Oct 28, 20250.370.370.370.370.37-200
Oct 27, 20250.360.370.360.370.375.71%14,200
Oct 24, 20250.360.360.350.350.35-5.41%28,000
Oct 23, 20250.360.370.360.370.374.23%40,000
Oct 21, 20250.360.360.360.360.36-1.39%93,500
Oct 17, 20250.360.360.360.360.36-104,100
Oct 16, 20250.360.360.360.360.36-51,900
Oct 15, 20250.360.360.360.360.36-20,500
Oct 14, 20250.360.370.360.360.36-69,400
Oct 13, 20250.360.360.360.360.36-96,400
Oct 10, 20250.360.360.360.360.36-5,200
Oct 9, 20250.360.360.360.360.36-1.37%22,400
Oct 8, 20250.370.380.360.370.371.39%25,600
Oct 7, 20250.360.370.360.360.36-2.70%22,000
Oct 3, 20250.360.380.360.370.37-5,000
Oct 2, 20250.380.380.360.370.372.78%157,200
Oct 1, 20250.360.370.360.360.36-141,700
Sep 29, 20250.360.360.360.360.36-1.37%1,400
Sep 26, 20250.370.370.370.370.37-1.35%22,900
Sep 25, 20250.370.380.370.370.371.37%61,600
Sep 24, 20250.360.370.360.370.37-14,700
Sep 23, 20250.370.370.370.370.37-2.67%28,400