Yahoo

Mail

Singapore markets closed

Straits Times Index
3,415.51
+47.61(+1.41%)
S&P 500
5,509.01
+33.92(+0.62%)
Dow
39,331.85
+162.33(+0.41%)
Nasdaq
18,028.76
+149.46(+0.84%)
Bitcoin USD
60,110.82
-2,528.37(-4.04%)
CMC Crypto 200
1,297.33
-37.59(-2.82%)

Media Prima Berhad (4502.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4700

+0.0100

(+2.17%)

At close: 04:57PM MYT

Time period:

03 Jul 2023 - 03 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	0.4600	0.4700	0.4600	0.4700	0.4700	134,900
02 Jul 2024	0.4600	0.4600	0.4550	0.4600	0.4600	103,000
01 Jul 2024	0.4550	0.4550	0.4550	0.4550	0.4550	4,500
28 Jun 2024	0.4700	0.4700	0.4550	0.4550	0.4550	68,200
27 Jun 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,600
26 Jun 2024	0.4600	0.4700	0.4600	0.4700	0.4700	107,900
25 Jun 2024	0.4600	0.4600	0.4600	0.4600	0.4600	36,200
24 Jun 2024	0.4600	0.4800	0.4550	0.4650	0.4650	130,600
21 Jun 2024	0.4850	0.4850	0.4650	0.4650	0.4650	49,100
20 Jun 2024	0.4650	0.4850	0.4600	0.4850	0.4850	933,500
19 Jun 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,000
18 Jun 2024	0.4600	0.4650	0.4600	0.4650	0.4650	317,200
14 Jun 2024	0.4700	0.4700	0.4650	0.4650	0.4650	2,400
13 Jun 2024	0.4850	0.4850	0.4800	0.4800	0.4800	89,000
12 Jun 2024	0.4750	0.4850	0.4600	0.4850	0.4850	377,200
11 Jun 2024	0.4600	0.4800	0.4600	0.4800	0.4800	125,800
10 Jun 2024	0.4550	0.4550	0.4550	0.4550	0.4550	13,700
07 Jun 2024	0.4600	0.4850	0.4600	0.4700	0.4700	760,200
06 Jun 2024	0.4550	0.4600	0.4500	0.4600	0.4600	247,000
05 Jun 2024	0.4550	0.4600	0.4550	0.4600	0.4600	65,000
04 Jun 2024	0.4500	0.4650	0.4500	0.4650	0.4650	293,300
31 May 2024	0.4500	0.4650	0.4500	0.4500	0.4500	106,100
30 May 2024	0.4600	0.4600	0.4500	0.4600	0.4600	101,200
29 May 2024	0.4500	0.4600	0.4400	0.4600	0.4600	220,900
28 May 2024	0.4500	0.4500	0.4500	0.4500	0.4500	67,900
27 May 2024	0.4500	0.4650	0.4500	0.4600	0.4600	190,100
24 May 2024	0.4550	0.4600	0.4500	0.4600	0.4600	85,500
23 May 2024	0.4500	0.4550	0.4500	0.4550	0.4550	50,400
21 May 2024	0.4500	0.4700	0.4450	0.4600	0.4600	468,300
20 May 2024	0.4500	0.4600	0.4500	0.4500	0.4500	123,800
17 May 2024	0.4500	0.4600	0.4500	0.4500	0.4500	39,500
16 May 2024	0.4550	0.4600	0.4450	0.4450	0.4450	55,300
15 May 2024	0.4550	0.4600	0.4550	0.4600	0.4600	11,100
14 May 2024	0.4600	0.4600	0.4550	0.4600	0.4600	49,700
13 May 2024	0.4700	0.4750	0.4550	0.4650	0.4650	158,600
10 May 2024	0.4650	0.4800	0.4650	0.4800	0.4800	161,000
09 May 2024	0.4600	0.4700	0.4600	0.4650	0.4650	35,700
08 May 2024	0.4800	0.4850	0.4650	0.4850	0.4850	320,000
07 May 2024	0.4700	0.4800	0.4500	0.4800	0.4800	548,800
06 May 2024	0.4550	0.4600	0.4550	0.4600	0.4600	117,700
03 May 2024	0.4550	0.4650	0.4400	0.4500	0.4500	307,100
02 May 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500
30 Apr 2024	0.4450	0.4800	0.4450	0.4800	0.4800	245,400
29 Apr 2024	0.4400	0.4450	0.4400	0.4450	0.4450	12,200
26 Apr 2024	0.4450	0.4450	0.4400	0.4400	0.4400	64,300
25 Apr 2024	0.4450	0.4450	0.4450	0.4450	0.4450	13,100
24 Apr 2024	0.4450	0.4700	0.4450	0.4700	0.4700	40,000
23 Apr 2024	0.4700	0.4750	0.4500	0.4600	0.4600	83,700
22 Apr 2024	0.4800	0.4800	0.4700	0.4750	0.4750	85,200
19 Apr 2024	0.4400	0.4900	0.4400	0.4800	0.4800	793,600
18 Apr 2024	0.4400	0.4600	0.4350	0.4550	0.4550	43,900
17 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	104,700
16 Apr 2024	0.4400	0.4500	0.4350	0.4500	0.4500	689,700
15 Apr 2024	0.4400	0.4600	0.4400	0.4400	0.4400	4,200
12 Apr 2024	0.4400	0.4600	0.4400	0.4600	0.4600	347,100
09 Apr 2024	0.4550	0.4600	0.4550	0.4550	0.4550	18,200
08 Apr 2024	0.4400	0.4550	0.4400	0.4550	0.4550	367,700
05 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
04 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	3,200
03 Apr 2024	0.4400	0.4500	0.4250	0.4500	0.4500	300,700
02 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,200
01 Apr 2024	0.4400	0.4500	0.4400	0.4500	0.4500	175,400
29 Mar 2024	0.4400	0.4550	0.4350	0.4550	0.4550	216,100
27 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,200
26 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,700
25 Mar 2024	0.4250	0.4400	0.4250	0.4400	0.4400	12,400
22 Mar 2024	0.4400	0.4400	0.4200	0.4300	0.4300	305,700
21 Mar 2024	0.4350	0.4400	0.4350	0.4350	0.4350	18,900
20 Mar 2024	0.4350	0.4450	0.4350	0.4400	0.4400	52,400
19 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	84,600
18 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	31,800
15 Mar 2024	0.4500	0.4500	0.4400	0.4450	0.4450	128,600
14 Mar 2024	0.4500	0.4600	0.4500	0.4500	0.4500	187,400
13 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	12,400
12 Mar 2024	0.4450	0.4500	0.4400	0.4450	0.4450	84,600
11 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	5,700
08 Mar 2024	0.4450	0.4550	0.4450	0.4550	0.4550	573,200
07 Mar 2024	0.4450	0.4450	0.4400	0.4400	0.4400	100,500
06 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	90,000
05 Mar 2024	0.4550	0.4550	0.4550	0.4550	0.4550	152,000
04 Mar 2024	0.4600	0.4600	0.4400	0.4550	0.4550	1,196,200
01 Mar 2024	0.4450	0.4550	0.4400	0.4550	0.4550	117,900
29 Feb 2024	0.4500	0.4550	0.4450	0.4500	0.4500	160,000
28 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	48,000
27 Feb 2024	0.4600	0.4600	0.4500	0.4550	0.4550	519,000
26 Feb 2024	0.4500	0.4650	0.4400	0.4650	0.4650	2,104,800
23 Feb 2024	0.4550	0.4550	0.4450	0.4450	0.4450	92,600
22 Feb 2024	0.4500	0.4600	0.4500	0.4550	0.4550	233,700
21 Feb 2024	0.4500	0.4550	0.4500	0.4500	0.4500	94,800
20 Feb 2024	0.4450	0.4550	0.4400	0.4500	0.4500	155,000
19 Feb 2024	0.4550	0.4550	0.4450	0.4500	0.4500	513,000
16 Feb 2024	0.4650	0.4650	0.4450	0.4450	0.4450	167,500
15 Feb 2024	0.4550	0.4650	0.4500	0.4550	0.4550	188,600
14 Feb 2024	0.4650	0.4650	0.4550	0.4650	0.4650	29,600
13 Feb 2024	0.4550	0.4650	0.4550	0.4650	0.4650	131,100
09 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4550	14,700
08 Feb 2024	0.4400	0.4550	0.4400	0.4550	0.4550	267,300
07 Feb 2024	0.4500	0.4500	0.4350	0.4400	0.4400	150,200
06 Feb 2024	0.4400	0.4600	0.4200	0.4600	0.4600	418,100
05 Feb 2024	0.4650	0.4650	0.4400	0.4400	0.4400	58,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,415.51+47.61(+1.41%)

S&P 5005,509.01+33.92(+0.62%)

Dow39,331.85+162.33(+0.41%)

Nasdaq18,028.76+149.46(+0.84%)

Bitcoin USD60,110.82-2,528.37(-4.04%)

CMC Crypto 2001,297.33-37.59(-2.82%)

Media Prima Berhad (4502.KL)

Straits Times Index
3,415.51
+47.61(+1.41%)

S&P 500
5,509.01
+33.92(+0.62%)

Dow
39,331.85
+162.33(+0.41%)

Nasdaq
18,028.76
+149.46(+0.84%)

Bitcoin USD
60,110.82
-2,528.37(-4.04%)

CMC Crypto 200
1,297.33
-37.59(-2.82%)