Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.310	0.310	0.300	0.300	0.253	3,073,500
2022-05-27	0.315	0.315	0.310	0.310	0.262	261,100
2022-05-26	0.310	0.315	0.310	0.315	0.266	933,300
2022-05-25	0.315	0.320	0.305	0.305	0.257	1,937,100
2022-05-24	0.315	0.315	0.310	0.310	0.262	1,227,000
2022-05-23	0.320	0.330	0.315	0.315	0.266	1,261,200
2022-05-20	0.315	0.330	0.315	0.330	0.278	1,072,400
2022-05-19	0.320	0.320	0.315	0.315	0.266	703,900
2022-05-18	0.320	0.320	0.315	0.320	0.270	639,500
2022-05-17	0.320	0.325	0.315	0.315	0.266	260,200
2022-05-13	0.315	0.320	0.315	0.320	0.270	167,100
2022-05-12	0.325	0.325	0.315	0.320	0.270	897,900
2022-05-11	0.325	0.330	0.325	0.325	0.274	459,200
2022-05-10	0.340	0.345	0.325	0.330	0.278	857,100
2022-05-09	0.325	0.340	0.320	0.340	0.287	671,600
2022-05-06	0.325	0.335	0.325	0.325	0.274	922,200
2022-05-05	0.330	0.330	0.325	0.330	0.278	576,700
2022-04-29	0.340	0.345	0.325	0.335	0.283	1,265,400
2022-04-28	0.345	0.350	0.320	0.335	0.283	1,167,900
2022-04-27	0.345	0.345	0.340	0.340	0.287	393,100
2022-04-26	0.345	0.350	0.340	0.345	0.291	304,200
2022-04-25	0.350	0.360	0.340	0.340	0.287	2,060,000
2022-04-22	0.350	0.350	0.345	0.345	0.291	81,100
2022-04-21	0.350	0.355	0.345	0.355	0.299	637,600
2022-04-20	0.345	0.345	0.345	0.345	0.291	93,400
2022-04-18	0.355	0.355	0.345	0.350	0.295	406,200
2022-04-15	0.350	0.355	0.345	0.355	0.299	826,700
2022-04-14	0.340	0.350	0.340	0.350	0.295	609,200
2022-04-13	0.335	0.340	0.335	0.340	0.287	120,500
2022-04-12	0.340	0.345	0.335	0.340	0.287	59,000
2022-04-11	0.335	0.345	0.335	0.345	0.291	228,800
2022-04-08	0.340	0.345	0.340	0.340	0.287	153,300
2022-04-07	0.345	0.345	0.340	0.340	0.287	382,300
2022-04-06	0.345	0.350	0.340	0.345	0.291	885,500
2022-04-05	0.340	0.340	0.330	0.340	0.287	418,300
2022-04-04	0.340	0.340	0.335	0.340	0.287	527,900
2022-04-01	0.350	0.350	0.340	0.340	0.287	350,100
2022-03-31	0.350	0.355	0.345	0.350	0.295	889,100
2022-03-30	0.355	0.360	0.345	0.355	0.299	1,049,500
2022-03-29	0.350	0.355	0.345	0.355	0.299	973,500
2022-03-28	0.345	0.355	0.345	0.350	0.295	2,175,400
2022-03-25	0.345	0.350	0.335	0.345	0.291	581,900
2022-03-24	0.345	0.350	0.340	0.340	0.287	396,300
2022-03-23	0.335	0.355	0.335	0.345	0.291	2,390,100
2022-03-22	0.315	0.335	0.310	0.330	0.278	721,100
2022-03-21	0.315	0.320	0.315	0.320	0.270	66,000
2022-03-18	0.315	0.320	0.310	0.320	0.270	208,500
2022-03-17	0.305	0.315	0.305	0.315	0.266	136,000
2022-03-16	0.310	0.310	0.310	0.310	0.262	154,000
2022-03-15	0.310	0.315	0.305	0.315	0.266	127,400
2022-03-14	0.310	0.315	0.305	0.315	0.266	183,100
2022-03-11	0.305	0.310	0.300	0.310	0.262	169,600
2022-03-10	0.305	0.310	0.305	0.310	0.262	55,000
2022-03-09	0.305	0.315	0.305	0.305	0.257	116,500
2022-03-08	0.305	0.315	0.300	0.300	0.253	457,500
2022-03-07	0.315	0.315	0.305	0.305	0.257	598,800
2022-03-04	0.310	0.320	0.310	0.315	0.266	255,000
2022-03-03	0.315	0.315	0.310	0.315	0.266	402,000
2022-03-02	0.315	0.320	0.315	0.320	0.270	362,000
2022-03-01	0.315	0.320	0.315	0.315	0.266	671,200

← NewerPage 19 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.