Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.415	0.415	0.415	0.415	0.358	34,600
2024-02-14	0.415	0.420	0.410	0.415	0.358	296,800
2024-02-13	0.415	0.415	0.410	0.415	0.358	119,500
2024-02-09	0.410	0.420	0.410	0.415	0.358	72,500
2024-02-08	0.410	0.420	0.405	0.410	0.354	143,600
2024-02-07	0.415	0.415	0.410	0.410	0.354	261,200
2024-02-06	0.410	0.415	0.410	0.410	0.354	238,900
2024-02-05	0.415	0.415	0.410	0.410	0.354	194,100
2024-02-02	0.415	0.420	0.410	0.415	0.358	475,100
2024-01-31	0.420	0.420	0.415	0.415	0.358	472,400
2024-01-30	0.415	0.420	0.415	0.420	0.363	369,600
2024-01-29	0.420	0.420	0.415	0.415	0.358	620,300
2024-01-26	0.420	0.430	0.420	0.425	0.367	905,000
2024-01-24	0.415	0.420	0.415	0.415	0.358	425,400
2024-01-23	0.420	0.420	0.415	0.415	0.358	862,500
2024-01-22	0.420	0.425	0.415	0.420	0.363	676,000
2024-01-19	0.420	0.420	0.415	0.415	0.358	270,700
2024-01-18	0.420	0.420	0.415	0.415	0.358	879,000
2024-01-17	0.420	0.425	0.420	0.420	0.363	429,000
2024-01-16	0.425	0.430	0.425	0.425	0.367	746,300
2024-01-15	0.425	0.425	0.420	0.420	0.363	1,414,200
2024-01-12	0.425	0.430	0.420	0.425	0.367	384,200
2024-01-11	0.425	0.425	0.420	0.420	0.363	620,600
2024-01-10	0.425	0.430	0.425	0.425	0.367	538,500
2024-01-09	0.435	0.435	0.430	0.430	0.371	388,100
2024-01-08	0.430	0.435	0.430	0.435	0.375	1,223,100
2024-01-05	0.435	0.440	0.430	0.435	0.375	1,030,900
2024-01-04	0.430	0.440	0.425	0.435	0.375	916,900
2024-01-03	0.425	0.435	0.420	0.425	0.367	869,700
2024-01-02	0.425	0.430	0.420	0.420	0.363	1,109,700
2023-12-29	0.435	0.435	0.425	0.435	0.375	1,991,100
2023-12-28	0.455	0.455	0.430	0.435	0.375	2,760,800
2023-12-27	0.445	0.460	0.445	0.450	0.388	2,859,900
2023-12-26	0.455	0.455	0.440	0.450	0.388	1,931,400
2023-12-22	0.445	0.460	0.440	0.455	0.393	3,445,500
2023-12-21	0.440	0.445	0.440	0.445	0.384	693,900
2023-12-20	0.440	0.445	0.435	0.445	0.384	897,200
2023-12-19	0.430	0.440	0.430	0.440	0.380	513,700
2023-12-18	0.445	0.445	0.430	0.430	0.371	2,585,900
2023-12-15	0.435	0.445	0.435	0.445	0.384	928,100
2023-12-14	0.440	0.445	0.435	0.440	0.380	1,090,000
2023-12-13	0.430	0.445	0.430	0.435	0.375	2,022,100
2023-12-12	0.430	0.435	0.425	0.430	0.371	468,500
2023-12-11	0.430	0.435	0.425	0.430	0.371	1,129,500
2023-12-08	0.430	0.430	0.425	0.430	0.371	509,400
2023-12-07	0.425	0.430	0.420	0.425	0.367	858,100
2023-12-06	0.420	0.425	0.415	0.420	0.363	843,400
2023-12-05	0.420	0.425	0.415	0.425	0.367	507,300
2023-12-04	0.425	0.425	0.415	0.420	0.363	1,416,400
2023-12-01	0.415	0.425	0.415	0.420	0.363	997,800
2023-11-30	0.420	0.420	0.415	0.415	0.358	665,500
2023-11-29	0.420	0.425	0.415	0.420	0.363	574,700
2023-11-28	0.425	0.430	0.415	0.415	0.358	2,099,000
2023-11-27	0.420	0.425	0.420	0.425	0.367	283,900
2023-11-24	0.420	0.425	0.415	0.420	0.363	2,401,700
2023-11-23	0.425	0.425	0.420	0.420	0.363	327,900
2023-11-22	0.420	0.430	0.415	0.425	0.367	3,435,400
2023-11-21	0.445	0.445	0.430	0.430	0.371	1,534,600
2023-11-20	0.440	0.445	0.435	0.445	0.384	1,074,700
2023-11-17	0.440	0.450	0.435	0.435	0.375	2,010,400

← NewerPage 12 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.