Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	0.310	0.310	0.305	0.310	0.262	398,900
2023-02-23	0.315	0.315	0.305	0.310	0.262	2,254,000
2023-02-22	0.310	0.315	0.310	0.315	0.266	817,600
2023-02-21	0.325	0.330	0.310	0.310	0.262	2,384,600
2023-02-20	0.325	0.330	0.320	0.325	0.274	1,342,800
2023-02-17	0.315	0.325	0.315	0.325	0.274	2,004,400
2023-02-16	0.320	0.320	0.310	0.315	0.266	406,100
2023-02-15	0.315	0.320	0.310	0.320	0.270	519,300
2023-02-14	0.315	0.320	0.310	0.310	0.262	918,900
2023-02-13	0.320	0.330	0.310	0.315	0.266	1,679,700
2023-02-10	0.325	0.325	0.315	0.325	0.274	470,700
2023-02-09	0.315	0.335	0.315	0.325	0.274	3,050,900
2023-02-08	0.315	0.320	0.310	0.315	0.266	1,967,500
2023-02-07	0.310	0.315	0.305	0.315	0.266	1,345,500
2023-02-03	0.315	0.315	0.310	0.310	0.262	1,561,800
2023-02-02	0.320	0.320	0.310	0.315	0.266	820,100
2023-01-31	0.320	0.320	0.310	0.315	0.266	2,464,100
2023-01-30	0.320	0.335	0.320	0.320	0.270	1,838,000
2023-01-27	0.330	0.330	0.315	0.315	0.266	2,866,600
2023-01-26	0.330	0.340	0.325	0.330	0.278	2,020,700
2023-01-25	0.305	0.335	0.305	0.330	0.278	3,192,700
2023-01-20	0.300	0.305	0.295	0.305	0.257	1,733,800
2023-01-19	0.300	0.300	0.300	0.300	0.253	3,015,200
2023-01-18	0.300	0.300	0.300	0.300	0.253	2,816,700
2023-01-17	0.300	0.300	0.300	0.300	0.253	2,320,000
2023-01-16	0.300	0.300	0.295	0.295	0.249	166,900
2023-01-13	0.295	0.300	0.295	0.300	0.253	203,900
2023-01-12	0.300	0.300	0.295	0.295	0.249	615,100
2023-01-11	0.300	0.300	0.300	0.300	0.253	209,000
2023-01-10	0.300	0.300	0.300	0.300	0.253	146,200
2023-01-09	0.300	0.300	0.295	0.300	0.253	330,000
2023-01-06	0.295	0.295	0.295	0.295	0.249	105,900
2023-01-05	0.300	0.300	0.295	0.295	0.249	43,000
2023-01-04	0.295	0.295	0.295	0.295	0.249	220,000
2023-01-03	0.300	0.300	0.290	0.295	0.249	76,000
2022-12-30	0.295	0.300	0.295	0.300	0.253	155,800
2022-12-29	0.300	0.300	0.290	0.290	0.245	894,000
2022-12-28	0.300	0.300	0.295	0.295	0.249	27,500
2022-12-27	0.295	0.300	0.295	0.300	0.253	136,700
2022-12-23	0.300	0.305	0.300	0.300	0.253	382,500
2022-12-22	0.295	0.300	0.295	0.300	0.253	155,900
2022-12-21	0.300	0.300	0.295	0.295	0.249	70,000
2022-12-20	0.295	0.300	0.295	0.300	0.253	283,000
2022-12-19	0.295	0.295	0.295	0.295	0.249	16,000
2022-12-16	0.295	0.300	0.295	0.295	0.249	353,100
2022-12-15	0.300	0.300	0.295	0.295	0.249	295,700
2022-12-14	0.310	0.310	0.300	0.300	0.253	648,300
2022-12-13	0.295	0.310	0.295	0.310	0.262	565,700
2022-12-12	0.295	0.300	0.295	0.295	0.249	222,000
2022-12-09	0.295	0.300	0.295	0.295	0.249	85,300
2022-12-08	0.290	0.295	0.290	0.290	0.245	690,200
2022-12-07	0.295	0.295	0.290	0.295	0.249	1,315,800
2022-12-06	0.300	0.300	0.295	0.295	0.249	75,000
2022-12-05	0.300	0.305	0.300	0.300	0.253	490,600
2022-12-02	0.290	0.300	0.290	0.300	0.253	386,100
2022-12-01	0.290	0.295	0.290	0.290	0.245	404,600
2022-11-30	0.285	0.290	0.285	0.290	0.245	364,100
2022-11-29	0.290	0.290	0.285	0.285	0.240	126,300
2022-11-25	0.295	0.295	0.285	0.285	0.240	335,500
2022-11-24	0.295	0.295	0.285	0.290	0.245	796,400

← NewerPage 16 of 21 · 1,229 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.