Media Prima Bhd.(MY:4502)
0.230.00 (0.00%)
MY:4502
Media Prima Bhd. historical prices
0.23
At close:0.00 (0.00%)
Media Prima Bhd. (4502) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +2.22% | 285,000 | 7.92 |
| Nov 09, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 7,000 | 0.19 |
| Nov 05, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +6.52% | 1,600 | 0.04 |
| Nov 04, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 174,200 | 4.78 |
| Nov 03, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 10,900 | 0.29 |
| Nov 02, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | +11.36% | 244,600 | 7.26 |
| Oct 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 396,500 | 14.17 |
| Oct 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 30,400 | 1.07 |
| Oct 28, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 40,100 | 1.43 |
| Oct 27, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +2.22% | 12,800 | 0.44 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -8.16% | 18,000 | 0.63 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.08% | 100 | 0.00 |
| Oct 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +4.35% | 1,300 | 0.04 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.00% | 12,700 | 0.40 |
| Oct 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 2,300 | 0.07 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 4,100 | 0.13 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 200 | 0.01 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +6.67% | 100 | 0.00 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,700 | 0.05 |
| Oct 09, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 50,000 | 1.53 |
| Oct 08, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 1,700 | 0.05 |
| Oct 07, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +4.55% | 4,000 | 0.12 |
| Oct 06, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 21,200 | 0.62 |
| Oct 05, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -18.18% | 26,200 | 0.78 |
| Oct 02, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | +10.00% | 2,100 | 0.06 |
| Oct 01, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.00% | 126,900 | 3.74 |
| Sep 30, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 400 | 0.01 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 3,300 | 0.10 |
| Sep 28, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +3.85% | 34,900 | 1.03 |
| Sep 25, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +4.00% | 6,700 | 0.20 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 2,000 | 0.06 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 3,900 | 0.11 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 5,000 | 0.15 |
| Sep 21, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.28 | +7.69% | 700 | 0.02 |
| Sep 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | 0.00% | 58,200 | 1.74 |
| Sep 17, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -5.45% | 1,600 | 0.05 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.28 | +5.77% | 14,200 | 0.42 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -3.70% | 2,900 | 0.09 |
| Sep 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 0.00% | 48,800 | 1.47 |
| Sep 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | +3.85% | 27,400 | 0.84 |
| Sep 09, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 0.00% | 400 | 0.01 |
| Sep 08, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.26 | -1.89% | 12,700 | 0.38 |
| Sep 07, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.27 | -3.64% | 10,800 | 0.32 |
| Sep 04, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | +5.77% | 13,500 | 0.40 |
| Sep 03, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.26 | 0.00% | 0 | 0.00 |
