Star Media Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.500	0.510	0.485	0.500	0.443	5,683,800
2024-08-12	0.475	0.505	0.475	0.500	0.443	8,724,700
2024-08-09	0.460	0.480	0.455	0.475	0.421	6,900,700
2024-08-08	0.435	0.460	0.435	0.455	0.403	8,456,200
2024-08-07	0.415	0.435	0.415	0.435	0.385	3,982,300
2024-08-06	0.400	0.415	0.400	0.415	0.367	3,282,900
2024-08-05	0.410	0.410	0.385	0.410	0.363	4,052,700
2024-08-02	0.415	0.415	0.405	0.415	0.367	2,939,300
2024-08-01	0.415	0.415	0.410	0.415	0.367	2,557,000
2024-07-31	0.415	0.415	0.405	0.415	0.367	2,251,100
2024-07-30	0.415	0.415	0.405	0.415	0.367	2,790,900
2024-07-29	0.410	0.415	0.405	0.415	0.367	2,164,700
2024-07-26	0.400	0.410	0.395	0.410	0.363	3,379,000
2024-07-25	0.390	0.410	0.390	0.400	0.354	5,226,600
2024-07-24	0.390	0.395	0.390	0.395	0.350	642,000
2024-07-23	0.390	0.395	0.390	0.395	0.350	770,000
2024-07-22	0.390	0.390	0.385	0.390	0.345	461,700
2024-07-19	0.390	0.395	0.390	0.390	0.345	192,000
2024-07-18	0.390	0.395	0.390	0.395	0.350	318,400
2024-07-17	0.385	0.395	0.385	0.390	0.345	1,935,000
2024-07-16	0.390	0.390	0.385	0.385	0.341	198,100
2024-07-15	0.390	0.395	0.385	0.390	0.345	781,100
2024-07-12	0.385	0.390	0.385	0.390	0.345	2,079,000
2024-07-11	0.385	0.390	0.385	0.385	0.341	170,100
2024-07-10	0.385	0.385	0.380	0.385	0.341	271,000
2024-07-09	0.385	0.390	0.380	0.390	0.345	360,800
2024-07-05	0.390	0.390	0.380	0.385	0.341	992,000
2024-07-04	0.395	0.395	0.390	0.390	0.345	808,100
2024-07-03	0.390	0.395	0.390	0.395	0.350	1,180,400
2024-07-02	0.395	0.400	0.385	0.390	0.345	1,068,200
2024-07-01	0.395	0.395	0.390	0.390	0.345	755,300
2024-06-28	0.385	0.395	0.380	0.395	0.350	1,023,700
2024-06-27	0.390	0.390	0.385	0.390	0.345	624,000
2024-06-26	0.380	0.390	0.380	0.390	0.345	361,100
2024-06-25	0.380	0.385	0.380	0.380	0.336	113,900
2024-06-24	0.380	0.385	0.380	0.380	0.336	681,400
2024-06-21	0.380	0.385	0.380	0.380	0.336	99,400
2024-06-20	0.385	0.385	0.380	0.380	0.336	266,400
2024-06-19	0.385	0.390	0.380	0.380	0.336	918,400
2024-06-18	0.385	0.390	0.385	0.385	0.341	895,800
2024-06-14	0.390	0.390	0.385	0.390	0.345	542,100
2024-06-13	0.395	0.405	0.385	0.390	0.345	3,941,400
2024-06-12	0.395	0.395	0.390	0.395	0.350	468,200
2024-06-11	0.400	0.400	0.390	0.390	0.345	899,400
2024-06-10	0.405	0.405	0.395	0.400	0.354	230,800
2024-06-07	0.400	0.405	0.395	0.405	0.359	1,038,000
2024-06-06	0.395	0.405	0.395	0.395	0.350	1,280,300
2024-06-05	0.400	0.400	0.395	0.395	0.350	696,200
2024-06-04	0.390	0.395	0.385	0.390	0.345	1,657,700
2024-05-31	0.395	0.395	0.385	0.395	0.350	1,509,700
2024-05-30	0.395	0.395	0.390	0.395	0.350	826,800
2024-05-29	0.390	0.395	0.390	0.395	0.350	904,300
2024-05-28	0.400	0.400	0.390	0.395	0.350	736,900
2024-05-27	0.400	0.405	0.400	0.400	0.345	380,600
2024-05-24	0.405	0.405	0.400	0.405	0.350	246,000
2024-05-23	0.400	0.405	0.400	0.400	0.345	676,200
2024-05-21	0.400	0.405	0.400	0.400	0.345	1,254,700
2024-05-20	0.405	0.410	0.400	0.400	0.345	6,401,900
2024-05-17	0.405	0.410	0.400	0.405	0.350	4,053,600
2024-05-16	0.405	0.410	0.400	0.405	0.350	2,204,800

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0150 MYR
2025-05-29	0.0300 MYR
2024-05-28	0.0100 MYR
2023-05-23	0.0100 MYR
2020-03-30	0.0200 MYR
2019-03-27	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.