Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.380	0.390	0.375	0.385	0.332	1,628,200
2023-08-18	0.380	0.380	0.375	0.375	0.324	804,100
2023-08-17	0.395	0.395	0.375	0.380	0.328	5,759,700
2023-08-16	0.400	0.400	0.390	0.395	0.341	4,021,900
2023-08-15	0.400	0.410	0.395	0.405	0.350	2,591,400
2023-08-14	0.400	0.400	0.395	0.400	0.345	1,142,600
2023-08-11	0.405	0.405	0.400	0.400	0.345	2,721,200
2023-08-10	0.405	0.410	0.400	0.405	0.350	2,506,500
2023-08-09	0.405	0.410	0.400	0.410	0.354	2,864,800
2023-08-08	0.415	0.415	0.405	0.405	0.350	4,416,100
2023-08-07	0.420	0.420	0.410	0.415	0.358	1,189,800
2023-08-04	0.415	0.420	0.415	0.420	0.363	526,300
2023-08-03	0.415	0.420	0.410	0.420	0.363	779,100
2023-08-02	0.415	0.420	0.410	0.420	0.363	1,092,100
2023-08-01	0.420	0.420	0.415	0.420	0.363	1,195,900
2023-07-31	0.425	0.425	0.415	0.420	0.363	1,753,500
2023-07-28	0.420	0.430	0.420	0.425	0.367	3,275,800
2023-07-27	0.425	0.425	0.420	0.420	0.363	619,300
2023-07-26	0.410	0.430	0.410	0.425	0.367	3,414,800
2023-07-25	0.415	0.415	0.410	0.410	0.354	2,627,200
2023-07-24	0.410	0.415	0.410	0.415	0.358	903,200
2023-07-21	0.420	0.420	0.410	0.415	0.358	2,235,300
2023-07-20	0.425	0.425	0.420	0.420	0.363	1,192,400
2023-07-18	0.440	0.440	0.420	0.425	0.367	4,097,600
2023-07-17	0.435	0.445	0.430	0.440	0.380	4,097,300
2023-07-14	0.430	0.435	0.425	0.435	0.375	2,882,600
2023-07-13	0.440	0.445	0.430	0.430	0.371	4,402,200
2023-07-12	0.425	0.435	0.420	0.435	0.375	5,336,400
2023-07-11	0.415	0.425	0.410	0.425	0.367	4,123,900
2023-07-10	0.410	0.415	0.405	0.410	0.354	2,238,100
2023-07-07	0.410	0.415	0.405	0.410	0.354	1,888,400
2023-07-06	0.420	0.420	0.400	0.410	0.354	8,897,400
2023-07-05	0.450	0.450	0.415	0.420	0.363	7,086,600
2023-07-04	0.430	0.450	0.430	0.445	0.384	7,870,600
2023-07-03	0.425	0.430	0.420	0.430	0.371	2,025,100
2023-06-30	0.430	0.440	0.420	0.420	0.363	4,391,600
2023-06-28	0.425	0.430	0.420	0.425	0.367	2,239,200
2023-06-27	0.415	0.435	0.415	0.420	0.363	4,028,700
2023-06-26	0.420	0.430	0.410	0.420	0.363	2,851,400
2023-06-23	0.425	0.435	0.420	0.420	0.363	2,748,900
2023-06-22	0.430	0.435	0.420	0.430	0.371	2,380,100
2023-06-21	0.430	0.445	0.425	0.430	0.371	5,851,200
2023-06-20	0.465	0.470	0.430	0.430	0.371	7,022,400
2023-06-19	0.445	0.465	0.445	0.465	0.401	4,322,100
2023-06-16	0.455	0.465	0.440	0.445	0.384	5,552,700
2023-06-15	0.460	0.460	0.445	0.450	0.388	4,975,400
2023-06-14	0.460	0.470	0.455	0.465	0.401	1,823,700
2023-06-13	0.475	0.485	0.450	0.455	0.393	13,157,000
2023-06-12	0.485	0.485	0.470	0.475	0.410	5,202,600
2023-06-09	0.470	0.485	0.465	0.480	0.414	5,170,900
2023-06-08	0.515	0.525	0.465	0.470	0.406	48,394,398
2023-06-07	0.455	0.500	0.450	0.500	0.432	31,930,100
2023-06-06	0.460	0.465	0.445	0.455	0.393	6,627,700
2023-06-02	0.465	0.470	0.455	0.460	0.397	5,374,500
2023-06-01	0.450	0.470	0.445	0.455	0.393	15,225,800
2023-05-31	0.425	0.460	0.410	0.445	0.384	20,789,900
2023-05-30	0.410	0.430	0.410	0.420	0.363	8,973,800
2023-05-29	0.405	0.425	0.405	0.405	0.350	10,609,700
2023-05-26	0.395	0.410	0.395	0.400	0.345	4,983,500
2023-05-25	0.400	0.410	0.390	0.395	0.341	7,129,200

← NewerPage 14 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.