Star Media Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.320	0.330	0.320	0.325	0.274	203,800
2021-11-29	0.325	0.330	0.320	0.320	0.270	337,900
2021-11-26	0.330	0.335	0.330	0.330	0.278	444,900
2021-11-25	0.340	0.340	0.335	0.335	0.283	224,300
2021-11-24	0.340	0.340	0.340	0.340	0.287	83,000
2021-11-23	0.340	0.350	0.335	0.340	0.287	306,100
2021-11-22	0.345	0.355	0.340	0.345	0.291	341,400
2021-11-19	0.345	0.350	0.340	0.345	0.291	617,100
2021-11-18	0.345	0.345	0.345	0.345	0.291	70,000
2021-11-17	0.345	0.350	0.345	0.345	0.291	63,400
2021-11-16	0.345	0.345	0.345	0.345	0.291	151,100
2021-11-15	0.350	0.350	0.340	0.345	0.291	431,000
2021-11-12	0.345	0.355	0.345	0.355	0.299	293,000
2021-11-11	0.345	0.345	0.345	0.345	0.291	131,300
2021-11-10	0.350	0.350	0.345	0.350	0.295	528,200
2021-11-09	0.350	0.350	0.345	0.345	0.291	89,800
2021-11-08	0.345	0.350	0.345	0.350	0.295	126,500
2021-11-05	0.350	0.350	0.345	0.345	0.291	419,600
2021-11-03	0.355	0.355	0.350	0.350	0.295	418,200
2021-11-02	0.350	0.360	0.350	0.355	0.299	134,700
2021-11-01	0.350	0.355	0.350	0.350	0.295	257,300
2021-10-29	0.355	0.360	0.350	0.350	0.295	449,400
2021-10-28	0.355	0.355	0.350	0.350	0.295	747,400
2021-10-27	0.360	0.360	0.355	0.360	0.304	640,600
2021-10-26	0.365	0.365	0.360	0.360	0.304	446,100
2021-10-25	0.375	0.380	0.365	0.370	0.312	1,441,500
2021-10-22	0.355	0.375	0.350	0.370	0.312	2,768,500
2021-10-21	0.360	0.360	0.355	0.355	0.299	339,200
2021-10-20	0.355	0.370	0.350	0.360	0.304	825,300
2021-10-18	0.360	0.360	0.355	0.355	0.299	390,300
2021-10-15	0.360	0.365	0.360	0.360	0.304	325,000
2021-10-14	0.360	0.365	0.360	0.360	0.304	273,700

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.