Skip to main content
Media Prima Berhad (KLSE:MEDIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.3650
-0.0050 (-1.35%)
At close: Sep 26, 2025

Media Prima Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 22, 20250.360.380.360.380.365.63%649,600
Sep 19, 20250.360.370.360.360.34-1.39%257,100
Sep 18, 20250.360.360.360.360.351.41%41,300
Sep 17, 20250.360.360.360.360.34-42,700
Sep 12, 20250.360.380.360.360.34-13,100
Sep 11, 20250.360.360.360.360.34-5,000
Sep 10, 20250.360.360.360.360.34-13,300
Sep 9, 20250.360.360.360.360.34-1.39%6,300
Sep 8, 20250.360.370.360.360.35-138,500
Sep 4, 20250.360.360.360.360.35-100
Sep 3, 20250.360.380.360.360.35-30,300
Sep 2, 20250.360.360.360.360.35-701,300
Aug 29, 20250.360.360.360.360.35-7,300
Aug 28, 20250.360.360.360.360.35-1.37%4,200
Aug 27, 20250.360.370.360.370.351.39%5,000
Aug 26, 20250.360.360.360.360.35-900
Aug 25, 20250.360.360.360.360.35-112,000
Aug 22, 20250.360.360.360.360.35-15,000
Aug 21, 20250.360.360.360.360.35-31,900
Aug 20, 20250.360.360.360.360.35-13,100
Aug 19, 20250.360.360.360.360.35-1.37%13,900
Aug 18, 20250.370.370.370.370.351.39%307,100
Aug 15, 20250.360.360.360.360.35-8,600
Aug 14, 20250.360.360.360.360.35-1.37%165,500
Aug 13, 20250.360.370.360.370.352.82%155,200
Aug 12, 20250.360.360.360.360.34-1.39%33,600
Aug 11, 20250.370.370.360.360.35-12,400
Aug 8, 20250.360.360.360.360.35-1,900
Aug 7, 20250.360.360.360.360.35-1,600
Aug 6, 20250.360.360.360.360.35-800
Aug 5, 20250.360.360.360.360.35-374,000
Aug 4, 20250.360.360.360.360.35-65,000
Jul 31, 20250.370.370.360.360.351.41%19,600
Jul 30, 20250.360.360.360.360.34-1.39%31,000
Jul 29, 20250.360.360.360.360.35-10,000
Jul 28, 20250.360.360.360.360.35-35,500
Jul 25, 20250.360.360.360.360.35-4.00%6,500
Jul 24, 20250.360.380.360.380.364.17%14,600
Jul 23, 20250.360.360.360.360.35-6,600
Jul 22, 20250.360.360.360.360.35-8,700
Jul 21, 20250.360.360.360.360.35-86,600
Jul 17, 20250.360.360.360.360.35-171,200
Jul 16, 20250.370.370.360.360.35-4.00%4,400
Jul 14, 20250.360.380.360.380.364.17%23,400
Jul 11, 20250.360.360.360.360.35-1,000
Jul 10, 20250.360.360.360.360.35-6,800