Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.430	0.450	0.430	0.450	0.388	5,195,300
2023-11-15	0.435	0.435	0.425	0.435	0.375	1,516,900
2023-11-14	0.425	0.435	0.425	0.435	0.375	1,756,000
2023-11-10	0.420	0.430	0.420	0.430	0.371	1,627,000
2023-11-09	0.420	0.425	0.415	0.420	0.363	676,400
2023-11-08	0.425	0.425	0.415	0.420	0.363	832,000
2023-11-07	0.425	0.425	0.410	0.420	0.363	1,949,400
2023-11-06	0.430	0.440	0.425	0.430	0.371	3,268,300
2023-11-03	0.425	0.430	0.420	0.425	0.367	950,600
2023-11-02	0.420	0.430	0.420	0.425	0.367	1,707,800
2023-11-01	0.415	0.420	0.415	0.415	0.358	1,165,600
2023-10-31	0.415	0.420	0.410	0.420	0.363	618,000
2023-10-30	0.420	0.420	0.410	0.415	0.358	1,788,400
2023-10-27	0.420	0.430	0.420	0.425	0.367	958,800
2023-10-26	0.430	0.430	0.420	0.425	0.367	2,427,600
2023-10-25	0.430	0.440	0.425	0.430	0.371	1,845,000
2023-10-24	0.425	0.435	0.420	0.435	0.375	2,266,400
2023-10-23	0.445	0.445	0.425	0.425	0.367	4,488,900
2023-10-20	0.445	0.450	0.435	0.445	0.384	1,792,000
2023-10-19	0.440	0.445	0.430	0.445	0.384	2,851,200
2023-10-18	0.450	0.455	0.440	0.440	0.380	2,931,000
2023-10-17	0.465	0.475	0.440	0.450	0.388	12,371,600
2023-10-16	0.435	0.465	0.435	0.460	0.397	8,342,700
2023-10-13	0.435	0.440	0.430	0.435	0.375	1,943,200
2023-10-12	0.440	0.440	0.425	0.435	0.375	3,192,600
2023-10-11	0.435	0.440	0.430	0.435	0.375	2,177,400
2023-10-10	0.440	0.450	0.425	0.430	0.371	5,707,100
2023-10-09	0.435	0.445	0.430	0.440	0.380	4,975,300
2023-10-06	0.425	0.440	0.425	0.435	0.375	5,391,900
2023-10-05	0.430	0.435	0.415	0.425	0.367	5,611,100
2023-10-04	0.440	0.440	0.420	0.430	0.371	5,293,300
2023-10-03	0.450	0.450	0.435	0.445	0.384	7,240,400
2023-10-02	0.410	0.455	0.410	0.450	0.388	16,923,199
2023-09-29	0.405	0.410	0.400	0.405	0.350	533,600
2023-09-27	0.405	0.410	0.400	0.410	0.354	1,002,200
2023-09-26	0.405	0.410	0.400	0.405	0.350	619,000
2023-09-25	0.405	0.405	0.400	0.405	0.350	1,150,400
2023-09-22	0.410	0.410	0.400	0.405	0.350	4,113,800
2023-09-21	0.420	0.425	0.410	0.415	0.358	1,436,800
2023-09-20	0.415	0.420	0.410	0.420	0.363	1,433,800
2023-09-19	0.420	0.420	0.410	0.415	0.358	733,900
2023-09-18	0.410	0.420	0.410	0.415	0.358	1,941,900
2023-09-15	0.410	0.415	0.405	0.410	0.354	976,100
2023-09-14	0.410	0.415	0.405	0.415	0.358	959,400
2023-09-13	0.420	0.420	0.405	0.410	0.354	512,200
2023-09-12	0.410	0.415	0.405	0.415	0.358	1,858,000
2023-09-11	0.425	0.425	0.410	0.415	0.358	1,896,900
2023-09-08	0.430	0.440	0.425	0.425	0.367	6,264,300
2023-09-07	0.425	0.430	0.420	0.425	0.367	1,969,000
2023-09-06	0.410	0.425	0.410	0.420	0.363	1,529,600
2023-09-05	0.410	0.415	0.405	0.405	0.350	2,099,600
2023-09-04	0.400	0.415	0.400	0.410	0.354	2,286,100
2023-09-01	0.420	0.420	0.395	0.400	0.345	8,681,000
2023-08-30	0.425	0.430	0.410	0.420	0.363	2,982,200
2023-08-29	0.420	0.425	0.410	0.425	0.367	2,870,900
2023-08-28	0.415	0.425	0.410	0.415	0.358	3,540,200
2023-08-25	0.395	0.415	0.390	0.410	0.354	6,698,500
2023-08-24	0.380	0.400	0.380	0.390	0.337	2,664,300
2023-08-23	0.380	0.385	0.375	0.380	0.328	1,776,500
2023-08-22	0.390	0.390	0.380	0.385	0.332	935,800

← NewerPage 13 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.