Kuala Lumpur - Delayed Quote
MYR
Media Prima Berhad (4502.KL)
0.2250
+0.0050
(+2.27%)
At close: 4:44:02 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
0.2200
0.2250
0.2200
0.2250
0.2250
30,400
Oct 28, 2026
0.2300
0.2350
0.2200
0.2200
0.2200
40,100
Oct 27, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Oct 26, 2026
0.2300
0.2350
0.2250
0.2300
0.2300
12,800
Oct 23, 2026
0.2250
0.2250
0.2200
0.2250
0.2250
18,000
Oct 22, 2026
0.2450
0.2450
0.2450
0.2450
0.2450
100
Oct 21, 2026
0.2300
0.2400
0.2300
0.2400
0.2400
1,300
Oct 20, 2026
0.2400
0.2400
0.2200
0.2300
0.2300
12,700
Oct 19, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Oct 16, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
2,300
Oct 15, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
4,100
Oct 14, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
200
Oct 13, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
100
Oct 12, 2026
0.2300
0.2300
0.2250
0.2250
0.2250
1,700
Oct 9, 2026
0.2200
0.2350
0.2200
0.2300
0.2300
50,000
Oct 8, 2026
0.2250
0.2350
0.2250
0.2350
0.2350
1,700
Oct 7, 2026
0.2200
0.2300
0.2200
0.2300
0.2300
4,000
Oct 6, 2026
0.2200
0.2200
0.2150
0.2200
0.2200
21,200
Oct 5, 2026
0.2350
0.2350
0.2100
0.2250
0.2250
26,200
Oct 2, 2026
0.2350
0.2750
0.2350
0.2750
0.2750
2,100
Oct 1, 2026
0.2500
0.2550
0.2350
0.2500
0.2500
126,900
Sep 30, 2026
0.2500
0.2750
0.2500
0.2500
0.2500
400
Sep 29, 2026
0.2550
0.2600
0.2550
0.2600
0.2600
3,300
Sep 28, 2026
0.2500
0.2700
0.2500
0.2700
0.2700
34,900
Sep 25, 2026
0.2600
0.2700
0.2600
0.2600
0.2600
6,700
Sep 24, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
2,000
Sep 23, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
3,900
Sep 22, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
5,000
Sep 21, 2026
0.2450
0.2900
0.2450
0.2900
0.2800
700
Sep 18, 2026
0.2750
0.2750
0.2700
0.2700
0.2607
58,200
Sep 17, 2026
0.2700
0.2750
0.2700
0.2700
0.2607
1,600
Sep 15, 2026
0.2700
0.2850
0.2700
0.2850
0.2752
14,200
Sep 14, 2026
0.2700
0.2750
0.2700
0.2700
0.2607
2,900
Sep 11, 2026
0.2800
0.2800
0.2700
0.2800
0.2703
48,800
Sep 10, 2026
0.2700
0.2800
0.2700
0.2800
0.2703
27,400
Sep 9, 2026
0.2700
0.2700
0.2700
0.2700
0.2607
400
Sep 8, 2026
0.2900
0.2900
0.2700
0.2700
0.2607
12,700
Sep 7, 2026
0.2850
0.2850
0.2700
0.2750
0.2655
10,800
Sep 4, 2026
0.2750
0.2850
0.2750
0.2850
0.2752
13,500
Sep 3, 2026
0.2700
0.2700
0.2700
0.2700
0.2607
-
Sep 2, 2026
0.2900
0.3000
0.2700
0.2700
0.2607
125,900
Sep 1, 2026
0.2800
0.3000
0.2800
0.3000
0.2897
157,000
Aug 28, 2026
0.2850
0.2900
0.2850
0.2900
0.2800
14,100
Aug 27, 2026
0.2950
0.2950
0.2900
0.2950
0.2848
133,800
Aug 26, 2026
0.2950
0.3000
0.2950
0.2950
0.2848
66,400
Aug 24, 2026
0.3000
0.3000
0.2950
0.2950
0.2848
39,000
Aug 21, 2026
0.3000
0.3000
0.3000
0.3000
0.2897
56,000
Aug 20, 2026
0.2950
0.2950
0.2950
0.2950
0.2848
-
Aug 19, 2026
0.2950
0.3000
0.2950
0.2950
0.2848
52,200
Aug 18, 2026
0.2950
0.2950
0.2900
0.2900
0.2800
38,800
Aug 17, 2026
0.2900
0.2900
0.2900
0.2900
0.2800
3,500
Aug 14, 2026
0.2900
0.3000
0.2900
0.2900
0.2800
119,100
Aug 13, 2026
0.3000
0.3000
0.2950
0.2950
0.2848
22,600
Aug 12, 2026
0.2850
0.3000
0.2850
0.2850
0.2752
78,200
Aug 11, 2026
0.2850
0.2850
0.2850
0.2850
0.2752
10,000
Aug 10, 2026
0.2800
0.2850
0.2800
0.2850
0.2752
29,400
Aug 7, 2026
0.3000
0.3000
0.2800
0.2850
0.2752
95,600
Aug 6, 2026
0.2750
0.2800
0.2750
0.2750
0.2655
51,800
Aug 5, 2026
0.2800
0.2800
0.2750
0.2750
0.2655
30,100
Aug 4, 2026
0.2750
0.2800
0.2750
0.2750
0.2655
35,600
Aug 3, 2026
0.2800
0.2800
0.2800
0.2800
0.2703
56,800
Jul 31, 2026
0.2750
0.2750
0.2750
0.2750
0.2655
12,700
Jul 30, 2026
0.2750
0.2800
0.2700
0.2750
0.2655
64,800
Jul 29, 2026
0.2850
0.2850
0.2850
0.2850
0.2752
-
Jul 28, 2026
0.2850
0.2850
0.2850
0.2850
0.2752
9,300
Jul 27, 2026
0.2750
0.2800
0.2750
0.2750
0.2655
34,200
Jul 24, 2026
0.2950
0.2950
0.2650
0.2750
0.2655
132,700
Jul 23, 2026
0.2900
0.3050
0.2900
0.2950
0.2848
25,700
Jul 22, 2026
0.2950
0.2950
0.2950
0.2950
0.2848
4,300
Jul 21, 2026
0.2900
0.2950
0.2900
0.2950
0.2848
56,600
Jul 20, 2026
0.2850
0.2850
0.2850
0.2850
0.2752
2,200
Jul 17, 2026
0.2850
0.2850
0.2850
0.2850
0.2752
10,800
Jul 16, 2026
0.2850
0.2850
0.2850
0.2850
0.2752
5,400
Jul 15, 2026
0.2850
0.2900
0.2800
0.2800
0.2703
45,200
Jul 14, 2026
0.2900
0.2900
0.2900
0.2900
0.2800
5,000
Jul 13, 2026
0.2900
0.3050
0.2900
0.3000
0.2897
61,100
Jul 10, 2026
0.2800
0.2800
0.2800
0.2800
0.2703
46,100
Jul 9, 2026
0.2800
0.2800
0.2750
0.2750
0.2655
3,400
Jul 8, 2026
0.2750
0.2750
0.2750
0.2750
0.2655
-
Jul 7, 2026
0.2950
0.2950
0.2750
0.2750
0.2655
155,200
Jul 6, 2026
0.2850
0.2950
0.2800
0.2950
0.2848
2,100
Jul 3, 2026
0.2850
0.2850
0.2850
0.2850
0.2752
800
Jul 2, 2026
0.2750
0.2850
0.2750
0.2850
0.2752
37,300
Jul 1, 2026
0.2800
0.2800
0.2750
0.2750
0.2655
2,900
Jun 30, 2026
0.2800
0.2800
0.2800
0.2800
0.2703
1,700
Jun 29, 2026
0.2800
0.2800
0.2750
0.2750
0.2655
900
Jun 26, 2026
0.2800
0.2850
0.2750
0.2850
0.2752
11,400
Jun 25, 2026
0.2800
0.2850
0.2750
0.2850
0.2752
25,700
Jun 24, 2026
0.2800
0.2800
0.2800
0.2800
0.2703
500
Jun 23, 2026
0.3150
0.3150
0.2800
0.2800
0.2703
4,700
Jun 22, 2026
0.2750
0.2850
0.2750
0.2800
0.2703
3,900
Jun 19, 2026
0.2800
0.2800
0.2750
0.2750
0.2655
30,100
Jun 18, 2026
0.2950
0.2950
0.2900
0.2900
0.2800
2,200
Jun 16, 2026
0.2900
0.2950
0.2900
0.2900
0.2800
9,900
Jun 15, 2026
0.3000
0.3000
0.2800
0.2800
0.2703
1,800
Jun 12, 2026
0.2800
0.2900
0.2800
0.2900
0.2800
1,700
Jun 11, 2026
0.3000
0.3000
0.2900
0.2900
0.2800
63,000
Jun 10, 2026
0.3200
0.3200
0.3000
0.3000
0.2897
46,400
Jun 9, 2026
0.3200
0.3200
0.3150
0.3200
0.3090
12,200
Jun 8, 2026
0.3200
0.3200
0.3200
0.3200
0.3090
3,000
Jun 5, 2026
0.3150
0.3150
0.3150
0.3150
0.3041
1,000
Jun 4, 2026
0.3200
0.3200
0.3150
0.3150
0.3041
12,900
Jun 3, 2026
0.3150
0.3200
0.3150
0.3200
0.3090
2,400
May 29, 2026
0.3150
0.3200
0.3150
0.3200
0.3090
1,700
May 28, 2026
0.3200
0.3200
0.3200
0.3200
0.3090
2,600
May 26, 2026
0.3350
0.3350
0.3350
0.3350
0.3234
19,400
May 25, 2026
0.3250
0.3250
0.3250
0.3250
0.3138
3,100
May 22, 2026
0.3250
0.3250
0.3250
0.3250
0.3138
11,500
May 21, 2026
0.3250
0.3250
0.3250
0.3250
0.3138
900
May 20, 2026
0.3250
0.3350
0.3250
0.3250
0.3138
4,300
May 19, 2026
0.3250
0.3250
0.3250
0.3250
0.3138
2,100
May 18, 2026
0.3250
0.3350
0.3250
0.3350
0.3234
4,000
May 15, 2026
0.3250
0.3350
0.3250
0.3350
0.3234
5,000
May 14, 2026
0.3300
0.3350
0.3250
0.3300
0.3186
37,800
May 13, 2026
0.3350
0.3350
0.3300
0.3300
0.3186
36,400
May 12, 2026
0.3300
0.3350
0.3300
0.3350
0.3234
22,900
May 11, 2026
0.3300
0.3400
0.3300
0.3300
0.3186
85,300
May 8, 2026
0.3350
0.3400
0.3350
0.3350
0.3234
34,600
May 7, 2026
0.3400
0.3400
0.3400
0.3400
0.3283
101,300
May 6, 2026
0.3400
0.3400
0.3400
0.3400
0.3283
30,000
May 5, 2026
0.3400
0.3400
0.3350
0.3400
0.3283
11,600
May 4, 2026
0.3350
0.3500
0.3350
0.3500
0.3379
6,700
Apr 30, 2026
0.3450
0.3450
0.3450
0.3450
0.3331
5,000
Apr 29, 2026
0.3400
0.3400
0.3400
0.3400
0.3283
800
Apr 28, 2026
0.3450
0.3450
0.3450
0.3450
0.3331
100
Apr 27, 2026
0.3400
0.3600
0.3400
0.3450
0.3331
5,500
Apr 24, 2026
0.3400
0.3400
0.3400
0.3400
0.3283
4,800
Apr 23, 2026
0.3500
0.3500
0.3500
0.3500
0.3379
-
Apr 22, 2026
0.3500
0.3500
0.3500
0.3500
0.3379
114,500
Apr 21, 2026
0.3300
0.3500
0.3300
0.3500
0.3379
22,000
Apr 20, 2026
0.3300
0.3300
0.3300
0.3300
0.3186
19,500
Apr 17, 2026
0.3450
0.3450
0.3400
0.3400
0.3283
24,500
Apr 16, 2026
0.3450
0.3450
0.3450
0.3450
0.3331
16,000
Apr 15, 2026
0.3450
0.3450
0.3450
0.3450
0.3331
7,200
Apr 14, 2026
0.3450
0.3550
0.3450
0.3450
0.3331
6,100
Apr 13, 2026
0.3600
0.3600
0.3600
0.3600
0.3476
-
Apr 10, 2026
0.3600
0.3600
0.3600
0.3600
0.3476
21,000
Apr 9, 2026
0.3500
0.3600
0.3450
0.3600
0.3476
17,300
Apr 8, 2026
0.3500
0.3500
0.3500
0.3500
0.3379
-
Apr 7, 2026
0.3500
0.3500
0.3500
0.3500
0.3379
34,000
Apr 6, 2026
0.3400
0.3500
0.3400
0.3500
0.3379
14,100
Apr 3, 2026
0.3400
0.3400
0.3400
0.3400
0.3283
500
Apr 2, 2026
0.3500
0.3500
0.3500
0.3500
0.3379
100
Apr 1, 2026
0.3600
0.3600
0.3400
0.3500
0.3379
274,800
Mar 31, 2026
0.3500
0.3500
0.3500
0.3500
0.3379
45,000
Mar 30, 2026
0.3400
0.3700
0.3400
0.3600
0.3476
715,800
Mar 27, 2026
0.3650
0.3650
0.3400
0.3400
0.3283
2,500
Mar 26, 2026
0.3400
0.3750
0.3400
0.3650
0.3524
61,100
Mar 25, 2026
0.3400
0.3500
0.3400
0.3500
0.3379
68,300
Mar 24, 2026
0.3500
0.3500
0.3500
0.3500
0.3379
23,300
Mar 19, 2026
0.3500
0.3500
0.3450
0.3500
0.3379
555,900
Mar 18, 2026
0.3500
0.3550
0.3500
0.3500
0.3379
66,000
Mar 17, 2026
0.3500
0.3550
0.3500
0.3500
0.3379
24,000
Mar 16, 2026
0.3600
0.3600
0.3550
0.3550
0.3428
1,300
Mar 13, 2026
0.3500
0.3550
0.3500
0.3500
0.3379
14,700
Mar 12, 2026
0.3600
0.3600
0.3600
0.3600
0.3476
-
Mar 11, 2026
0.3600
0.3600
0.3500
0.3600
0.3476
23,100
Mar 10, 2026
0.3250
0.3650
0.3250
0.3550
0.3428
124,600
Mar 9, 2026
0.3100
0.3200
0.3100
0.3150
0.3041
91,000
Mar 6, 2026
0.2900
0.3000
0.2900
0.3000
0.2897
1,284,900
Mar 5, 2026
0.2800
0.3000
0.2800
0.3000
0.2897
20,000
Mar 4, 2026
0.2800
0.2800
0.2800
0.2800
0.2703
3,100
Mar 3, 2026
0.2900
0.3000
0.2900
0.3000
0.2897
85,800
Mar 2, 2026
0.2950
0.2950
0.2900
0.2900
0.2800
11,900
Feb 27, 2026
0.2950
0.3050
0.2950
0.3050
0.2945
4,400
Feb 26, 2026
0.2900
0.2900
0.2900
0.2900
0.2800
-
Feb 25, 2026
0.2900
0.2900
0.2900
0.2900
0.2800
3,600
Feb 24, 2026
0.2900
0.2900
0.2900
0.2900
0.2800
800
Feb 23, 2026
0.2900
0.2900
0.2900
0.2900
0.2800
6,700
Feb 20, 2026
0.2900
0.2900
0.2900
0.2900
0.2800
23,500
Feb 19, 2026
0.2900
0.2900
0.2900
0.2900
0.2800
-
Feb 16, 2026
0.2900
0.2900
0.2900
0.2900
0.2800
100
Feb 13, 2026
0.2900
0.2900
0.2900
0.2900
0.2800
10,700
Feb 12, 2026
0.2900
0.2900
0.2900
0.2900
0.2800
2,800
Feb 11, 2026
0.3150
0.3150
0.3150
0.3150
0.3041
-
Feb 10, 2026
0.2900
0.3150
0.2900
0.3150
0.3041
6,800
Feb 9, 2026
0.2900
0.2900
0.2900
0.2900
0.2800
3,000
Feb 6, 2026
0.2900
0.2950
0.2900
0.2950
0.2848
2,200
Feb 5, 2026
0.3000
0.3000
0.3000
0.3000
0.2897
19,900
Feb 4, 2026
0.3000
0.3150
0.3000
0.3000
0.2897
128,700
Feb 3, 2026
0.3100
0.3100
0.3000
0.3000
0.2897
3,000
Jan 30, 2026
0.2750
0.3150
0.2750
0.3150
0.3041
253,700
Jan 29, 2026
0.2850
0.2850
0.2850
0.2850
0.2752
-
Jan 28, 2026
0.2800
0.2850
0.2750
0.2850
0.2752
399,000
Jan 27, 2026
0.2800
0.2900
0.2700
0.2900
0.2800
53,300
Jan 26, 2026
0.2900
0.2900
0.2800
0.2800
0.2703
193,200
Jan 23, 2026
0.3000
0.3000
0.2850
0.2850
0.2752
160,300
Jan 22, 2026
0.3000
0.3000
0.2850
0.2850
0.2752
148,900
Jan 21, 2026
0.3050
0.3050
0.3000
0.3000
0.2897
800
Jan 20, 2026
0.3150
0.3150
0.3150
0.3150
0.3041
-
Jan 19, 2026
0.3150
0.3150
0.3150
0.3150
0.3041
-
Jan 16, 2026
0.3000
0.3150
0.3000
0.3150
0.3041
18,000
Jan 15, 2026
0.3000
0.3000
0.3000
0.3000
0.2897
31,400
Jan 14, 2026
0.3050
0.3050
0.3000
0.3000
0.2897
38,900
Jan 13, 2026
0.3000
0.3100
0.3000
0.3000
0.2897
22,100
Jan 12, 2026
0.3250
0.3250
0.2950
0.3100
0.2993
170,400
Jan 9, 2026
0.3250
0.3250
0.3250
0.3250
0.3138
3,100
Jan 8, 2026
0.3200
0.3200
0.3200
0.3200
0.3090
1,200
Jan 7, 2026
0.3200
0.3200
0.3200
0.3200
0.3090
14,400
Jan 6, 2026
0.3050
0.3250
0.3000
0.3050
0.2945
58,500
Jan 5, 2026
0.3350
0.3400
0.2900
0.3400
0.3283
15,800
Jan 2, 2026
0.3350
0.3350
0.3350
0.3350
0.3234
20,000
Dec 31, 2025
0.3400
0.3400
0.3400
0.3400
0.3283
11,200
Dec 30, 2025
0.3400
0.3400
0.3400
0.3400
0.3283
-
Dec 29, 2025
0.3400
0.3400
0.3400
0.3400
0.3283
11,100
Dec 26, 2025
0.3450
0.3450
0.3400
0.3400
0.3283
47,900
Dec 24, 2025
0.3450
0.3450
0.3450
0.3450
0.3331
5,600
Dec 23, 2025
0.3650
0.3700
0.3450
0.3450
0.3331
332,800
Dec 22, 2025
0.3750
0.3750
0.3450
0.3500
0.3379
206,600
Dec 19, 2025
0.3650
0.3700
0.3450
0.3450
0.3331
324,200
Dec 18, 2025
0.3650
0.3650
0.3650
0.3650
0.3524
800
Dec 17, 2025
0.3700
0.3700
0.3650
0.3650
0.3524
69,000
Dec 16, 2025
0.3650
0.3700
0.3650
0.3700
0.3572
82,800
Dec 15, 2025
0.3650
0.3700
0.3650
0.3700
0.3572
41,600
Dec 12, 2025
0.3650
0.3650
0.3650
0.3650
0.3524
1,300
Dec 11, 2025
0.3650
0.3650
0.3650
0.3650
0.3524
-
Dec 10, 2025
0.3650
0.3650
0.3650
0.3650
0.3524
500
Dec 9, 2025
0.3650
0.3650
0.3650
0.3650
0.3524
21,300
Dec 8, 2025
0.3650
0.3650
0.3650
0.3650
0.3524
16,600
Dec 5, 2025
0.3650
0.3650
0.3650
0.3650
0.3524
-
Dec 4, 2025
0.3600
0.3700
0.3600
0.3650
0.3524
131,500
Dec 3, 2025
0.3600
0.3600
0.3600
0.3600
0.3476
3,700
Dec 2, 2025
0.3600
0.3700
0.3600
0.3650
0.3524
33,200
Dec 1, 2025
0.3600
0.3700
0.3600
0.3700
0.3572
52,600
Nov 28, 2025
0.3700
0.3700
0.3600
0.3600
0.3476
4,600
Nov 27, 2025
0.3700
0.3700
0.3700
0.3700
0.3572
-
Nov 26, 2025
0.3700
0.3700
0.3700
0.3700
0.3572
-
Nov 25, 2025
0.3600
0.3700
0.3600
0.3700
0.3572
127,700
Nov 24, 2025
0.3600
0.3700
0.3600
0.3600
0.3476
28,900
Nov 21, 2025
0.3600
0.3600
0.3600
0.3600
0.3476
9,600
Nov 20, 2025
0.3700
0.3700
0.3600
0.3600
0.3476
37,900
Nov 19, 2025
0.3600
0.3600
0.3600
0.3600
0.3476
30,800
Nov 18, 2025
0.3650
0.3700
0.3600
0.3600
0.3476
29,900
Nov 17, 2025
0.3700
0.3700
0.3600
0.3650
0.3524
49,800
Nov 14, 2025
0.3600
0.3600
0.3600
0.3600
0.3476
70,200
Nov 13, 2025
0.3600
0.3600
0.3600
0.3600
0.3476
8,100
Nov 12, 2025
0.3600
0.3700
0.3600
0.3700
0.3572
3,900
Nov 11, 2025
0.3600
0.3600
0.3600
0.3600
0.3476
11,600
Nov 10, 2025
0.3600
0.3750
0.3600
0.3600
0.3476
7,900
Nov 7, 2025
0.3600
0.3650
0.3600
0.3650
0.3524
21,300
Nov 6, 2025
0.3650
0.3650
0.3600
0.3600
0.3476
1,800
Nov 5, 2025
0.3600
0.3650
0.3600
0.3650
0.3524
45,900
Nov 4, 2025
0.3600
0.3750
0.3600
0.3750
0.3621
58,800
Nov 3, 2025
0.3750
0.3750
0.3600
0.3750
0.3621
8,500
Oct 31, 2025
0.3750
0.3750
0.3750
0.3750
0.3621
600
Oct 30, 2025
0.3600
0.3700
0.3600
0.3700
0.3572
38,900
Oct 29, 2025
0.3650
0.3650
0.3600
0.3600
0.3476
38,200
