Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.405	0.430	0.400	0.400	0.345	13,737,600
2023-05-23	0.435	0.435	0.405	0.410	0.354	10,769,300
2023-05-22	0.455	0.460	0.435	0.440	0.371	7,448,500
2023-05-19	0.470	0.480	0.455	0.455	0.384	7,144,500
2023-05-18	0.455	0.485	0.450	0.470	0.396	15,623,200
2023-05-17	0.475	0.480	0.445	0.455	0.384	9,195,700
2023-05-16	0.470	0.485	0.465	0.470	0.396	8,158,300
2023-05-15	0.490	0.495	0.465	0.470	0.396	8,795,400
2023-05-12	0.490	0.505	0.480	0.485	0.409	7,674,600
2023-05-11	0.505	0.515	0.480	0.485	0.409	16,606,500
2023-05-10	0.475	0.500	0.465	0.495	0.418	11,645,900
2023-05-09	0.505	0.505	0.465	0.475	0.401	10,321,000
2023-05-08	0.500	0.535	0.495	0.505	0.426	35,231,102
2023-05-05	0.525	0.535	0.480	0.495	0.418	24,079,301
2023-05-03	0.540	0.555	0.520	0.530	0.447	16,436,900
2023-05-02	0.605	0.630	0.525	0.540	0.456	61,117,199
2023-04-28	0.600	0.605	0.570	0.590	0.498	17,111,301
2023-04-27	0.615	0.620	0.580	0.590	0.498	33,881,301
2023-04-26	0.535	0.640	0.530	0.615	0.519	109,797,398
2023-04-25	0.460	0.520	0.460	0.510	0.430	28,413,900
2023-04-20	0.465	0.470	0.445	0.460	0.388	9,950,400
2023-04-19	0.505	0.525	0.465	0.465	0.392	30,839,801
2023-04-18	0.460	0.525	0.420	0.510	0.430	45,548,102
2023-04-17	0.420	0.470	0.410	0.465	0.392	21,467,301
2023-04-14	0.385	0.415	0.380	0.415	0.350	7,028,500
2023-04-13	0.385	0.395	0.375	0.380	0.321	3,425,200
2023-04-12	0.360	0.390	0.360	0.385	0.325	7,737,400
2023-04-11	0.340	0.365	0.340	0.365	0.308	6,161,000
2023-04-10	0.340	0.350	0.335	0.345	0.291	1,961,000
2023-04-07	0.335	0.345	0.335	0.335	0.283	603,000
2023-04-06	0.345	0.345	0.335	0.340	0.287	1,135,900
2023-04-05	0.340	0.350	0.340	0.345	0.291	2,450,100
2023-04-04	0.330	0.345	0.325	0.340	0.287	4,082,300
2023-04-03	0.330	0.330	0.325	0.330	0.278	3,023,100
2023-03-31	0.335	0.335	0.325	0.325	0.274	863,700
2023-03-30	0.335	0.335	0.325	0.330	0.278	2,177,000
2023-03-29	0.320	0.330	0.315	0.330	0.278	1,479,200
2023-03-28	0.320	0.325	0.320	0.320	0.270	283,600
2023-03-27	0.320	0.320	0.315	0.320	0.270	1,858,900
2023-03-24	0.325	0.330	0.315	0.320	0.270	2,382,800
2023-03-23	0.330	0.340	0.320	0.325	0.274	4,176,700
2023-03-22	0.335	0.350	0.335	0.335	0.283	5,242,500
2023-03-21	0.320	0.325	0.315	0.325	0.274	1,332,800
2023-03-20	0.315	0.320	0.310	0.315	0.266	2,206,300
2023-03-17	0.310	0.320	0.310	0.315	0.266	558,000
2023-03-16	0.310	0.315	0.310	0.310	0.262	813,700
2023-03-15	0.315	0.315	0.310	0.310	0.262	671,100
2023-03-14	0.310	0.315	0.305	0.310	0.262	2,093,000
2023-03-13	0.320	0.320	0.310	0.315	0.266	1,852,100
2023-03-10	0.325	0.325	0.320	0.320	0.270	320,200
2023-03-09	0.325	0.330	0.320	0.320	0.270	594,400
2023-03-08	0.315	0.325	0.315	0.320	0.270	784,800
2023-03-07	0.315	0.320	0.315	0.320	0.270	346,900
2023-03-06	0.320	0.325	0.315	0.315	0.266	2,639,800
2023-03-03	0.315	0.320	0.310	0.315	0.266	1,010,500
2023-03-02	0.310	0.315	0.310	0.310	0.262	1,006,300
2023-03-01	0.310	0.310	0.305	0.305	0.257	440,800
2023-02-28	0.310	0.315	0.305	0.305	0.257	658,100
2023-02-27	0.310	0.315	0.310	0.310	0.262	1,674,000
2023-02-24	0.310	0.310	0.305	0.310	0.262	398,900

← NewerPage 15 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.