Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.325	0.325	0.315	0.320	0.270	407,800
2022-02-25	0.320	0.320	0.315	0.320	0.270	463,700
2022-02-24	0.325	0.325	0.310	0.315	0.266	966,700
2022-02-23	0.320	0.325	0.315	0.320	0.270	939,500
2022-02-22	0.320	0.325	0.320	0.320	0.270	354,700
2022-02-21	0.325	0.330	0.320	0.320	0.270	1,154,100
2022-02-18	0.330	0.330	0.320	0.325	0.274	794,800
2022-02-17	0.320	0.330	0.320	0.330	0.278	481,900
2022-02-16	0.320	0.325	0.320	0.320	0.270	341,000
2022-02-15	0.320	0.330	0.320	0.320	0.270	223,600
2022-02-14	0.325	0.325	0.315	0.315	0.266	565,800
2022-02-11	0.320	0.320	0.315	0.320	0.270	774,500
2022-02-10	0.330	0.330	0.320	0.320	0.270	90,000
2022-02-09	0.325	0.330	0.325	0.325	0.274	521,000
2022-02-08	0.325	0.330	0.320	0.330	0.278	1,232,300
2022-02-07	0.340	0.340	0.320	0.320	0.270	961,300
2022-02-04	0.340	0.345	0.335	0.340	0.287	489,600
2022-02-03	0.330	0.340	0.330	0.330	0.278	193,400
2022-01-31	0.320	0.335	0.320	0.320	0.270	915,000
2022-01-28	0.315	0.325	0.315	0.320	0.270	542,700
2022-01-27	0.315	0.315	0.315	0.315	0.266	75,000
2022-01-26	0.320	0.335	0.315	0.320	0.270	943,000
2022-01-25	0.315	0.320	0.315	0.315	0.266	73,000
2022-01-24	0.330	0.330	0.315	0.320	0.270	251,900
2022-01-21	0.320	0.340	0.320	0.330	0.278	350,200
2022-01-20	0.315	0.325	0.315	0.320	0.270	196,400
2022-01-19	0.330	0.340	0.310	0.310	0.262	742,300
2022-01-17	0.335	0.335	0.330	0.330	0.278	145,900
2022-01-14	0.345	0.345	0.335	0.335	0.283	197,400
2022-01-13	0.340	0.345	0.340	0.345	0.291	1,817,200
2022-01-12	0.335	0.340	0.335	0.335	0.283	1,530,500
2022-01-11	0.350	0.350	0.340	0.340	0.287	347,300
2022-01-10	0.335	0.355	0.335	0.345	0.291	1,140,900
2022-01-07	0.315	0.335	0.315	0.330	0.278	263,000
2022-01-06	0.315	0.320	0.315	0.315	0.266	190,200
2022-01-05	0.315	0.320	0.315	0.320	0.270	141,500
2022-01-04	0.315	0.315	0.315	0.315	0.266	51,100
2022-01-03	0.320	0.325	0.315	0.325	0.274	298,700
2021-12-31	0.315	0.315	0.315	0.315	0.266	65,700
2021-12-30	0.315	0.320	0.315	0.315	0.266	160,900
2021-12-29	0.315	0.320	0.315	0.320	0.270	179,000
2021-12-28	0.315	0.320	0.310	0.320	0.270	118,000
2021-12-27	0.315	0.320	0.310	0.310	0.262	187,000
2021-12-24	0.315	0.315	0.310	0.310	0.262	70,000
2021-12-23	0.310	0.315	0.305	0.310	0.262	17,700
2021-12-22	0.315	0.315	0.310	0.310	0.262	133,200
2021-12-21	0.315	0.315	0.310	0.315	0.266	176,000
2021-12-20	0.315	0.320	0.315	0.320	0.270	131,000
2021-12-17	0.315	0.315	0.315	0.315	0.266	30,000
2021-12-16	0.310	0.320	0.310	0.320	0.270	38,200
2021-12-15	0.310	0.310	0.310	0.310	0.262	31,000
2021-12-14	0.320	0.320	0.310	0.310	0.262	200,000
2021-12-13	0.310	0.320	0.310	0.320	0.270	181,500
2021-12-10	0.320	0.320	0.310	0.310	0.262	86,700
2021-12-09	0.320	0.320	0.320	0.320	0.270	9,900
2021-12-08	0.320	0.320	0.315	0.315	0.266	347,000
2021-12-07	0.315	0.325	0.315	0.320	0.270	230,700
2021-12-06	0.320	0.320	0.320	0.320	0.270	141,300
2021-12-02	0.320	0.330	0.320	0.320	0.270	167,600
2021-12-01	0.325	0.330	0.320	0.320	0.270	137,000

← NewerPage 20 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.