Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.405	0.405	0.400	0.405	0.350	2,051,000
2024-05-14	0.400	0.405	0.400	0.400	0.345	235,000
2024-05-13	0.400	0.400	0.395	0.400	0.345	566,100
2024-05-10	0.405	0.405	0.395	0.400	0.345	1,805,500
2024-05-09	0.410	0.410	0.400	0.405	0.350	1,258,300
2024-05-08	0.410	0.410	0.400	0.405	0.350	1,532,900
2024-05-07	0.400	0.410	0.395	0.405	0.350	1,373,800
2024-05-06	0.405	0.410	0.395	0.400	0.345	8,624,100
2024-05-03	0.415	0.415	0.405	0.405	0.350	2,553,600
2024-05-02	0.435	0.435	0.410	0.410	0.354	1,513,400
2024-04-30	0.435	0.440	0.430	0.440	0.380	986,700
2024-04-29	0.430	0.435	0.420	0.435	0.375	1,284,500
2024-04-26	0.415	0.425	0.415	0.425	0.367	1,022,300
2024-04-25	0.420	0.420	0.410	0.420	0.363	645,800
2024-04-24	0.420	0.420	0.415	0.415	0.358	526,300
2024-04-23	0.420	0.420	0.420	0.420	0.363	400,000
2024-04-22	0.420	0.420	0.415	0.420	0.363	402,900
2024-04-19	0.420	0.425	0.410	0.420	0.363	2,012,600
2024-04-18	0.415	0.425	0.415	0.425	0.367	1,675,700
2024-04-17	0.415	0.420	0.405	0.420	0.363	574,400
2024-04-16	0.405	0.415	0.390	0.415	0.358	1,921,600
2024-04-15	0.415	0.415	0.400	0.405	0.350	1,323,400
2024-04-12	0.415	0.415	0.410	0.415	0.358	238,100
2024-04-09	0.410	0.420	0.410	0.420	0.363	437,300
2024-04-08	0.415	0.415	0.410	0.415	0.358	227,600
2024-04-05	0.420	0.420	0.410	0.415	0.358	881,900
2024-04-04	0.420	0.430	0.420	0.425	0.367	1,129,700
2024-04-03	0.415	0.425	0.415	0.425	0.367	331,100
2024-04-02	0.425	0.425	0.415	0.420	0.363	336,900
2024-04-01	0.420	0.425	0.415	0.425	0.367	460,300
2024-03-29	0.425	0.425	0.420	0.420	0.363	1,100,200
2024-03-27	0.405	0.425	0.405	0.425	0.367	2,285,100
2024-03-26	0.405	0.410	0.405	0.410	0.354	404,900
2024-03-25	0.410	0.410	0.405	0.405	0.350	404,800
2024-03-22	0.405	0.410	0.405	0.405	0.350	487,800
2024-03-21	0.405	0.410	0.400	0.405	0.350	775,500
2024-03-20	0.395	0.410	0.395	0.405	0.350	1,372,600
2024-03-19	0.395	0.400	0.390	0.395	0.341	326,000
2024-03-18	0.395	0.395	0.395	0.395	0.341	46,800
2024-03-15	0.395	0.395	0.395	0.395	0.341	155,800
2024-03-14	0.400	0.400	0.395	0.395	0.341	371,800
2024-03-13	0.395	0.400	0.395	0.400	0.345	276,900
2024-03-12	0.395	0.395	0.395	0.395	0.341	87,900
2024-03-11	0.395	0.400	0.390	0.395	0.341	600,900
2024-03-08	0.400	0.400	0.390	0.390	0.337	1,090,800
2024-03-07	0.405	0.405	0.400	0.400	0.345	88,500
2024-03-06	0.395	0.400	0.395	0.400	0.345	1,146,700
2024-03-05	0.395	0.400	0.395	0.400	0.345	446,300
2024-03-04	0.400	0.400	0.395	0.395	0.341	245,500
2024-03-01	0.395	0.400	0.390	0.395	0.341	710,600
2024-02-29	0.400	0.400	0.390	0.395	0.341	832,400
2024-02-28	0.400	0.405	0.400	0.400	0.345	155,000
2024-02-27	0.405	0.405	0.395	0.400	0.345	1,022,500
2024-02-26	0.405	0.405	0.400	0.405	0.350	2,096,100
2024-02-23	0.410	0.410	0.405	0.410	0.354	371,800
2024-02-22	0.410	0.410	0.405	0.410	0.354	609,700
2024-02-21	0.415	0.425	0.410	0.410	0.354	3,018,900
2024-02-20	0.405	0.410	0.400	0.410	0.354	701,900
2024-02-19	0.405	0.410	0.400	0.405	0.350	459,800
2024-02-16	0.415	0.415	0.395	0.410	0.354	3,029,400

← NewerPage 11 of 21 · 1,228 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.