Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.330	0.335	0.330	0.335	0.319	122,000
2026-04-30	0.330	0.330	0.325	0.325	0.309	108,000
2026-04-29	0.330	0.330	0.325	0.330	0.314	454,600
2026-04-28	0.330	0.330	0.330	0.330	0.314	598,100
2026-04-27	0.335	0.335	0.330	0.330	0.314	118,400
2026-04-24	0.330	0.330	0.330	0.330	0.314	252,100
2026-04-23	0.330	0.340	0.330	0.330	0.314	267,700
2026-04-22	0.325	0.330	0.325	0.330	0.314	249,000
2026-04-21	0.320	0.325	0.320	0.325	0.309	58,300
2026-04-20	0.325	0.330	0.320	0.320	0.305	171,500
2026-04-17	0.320	0.320	0.320	0.320	0.305	387,800
2026-04-16	0.310	0.315	0.310	0.315	0.300	224,400
2026-04-15	0.315	0.315	0.310	0.310	0.295	115,000
2026-04-14	0.310	0.310	0.310	0.310	0.295	15,000
2026-04-13	0.315	0.315	0.310	0.310	0.295	43,000
2026-04-10	0.310	0.310	0.310	0.310	0.295	300,000
2026-04-09	0.320	0.320	0.310	0.310	0.295	58,000
2026-04-08	0.315	0.320	0.315	0.315	0.300	92,100
2026-04-07	0.315	0.315	0.315	0.315	0.300	3,000
2026-04-06	0.310	0.310	0.310	0.310	0.295	141,000
2026-04-03	0.315	0.315	0.315	0.315	0.300	153,200
2026-04-02	0.310	0.315	0.310	0.315	0.300	23,800
2026-04-01	0.310	0.310	0.310	0.310	0.295	54,000
2026-03-31	0.310	0.310	0.310	0.310	0.295	25,400
2026-03-30	0.310	0.315	0.305	0.310	0.295	187,900
2026-03-27	0.315	0.320	0.315	0.320	0.305	39,400
2026-03-26	0.315	0.315	0.315	0.315	0.300	42,000
2026-03-25	0.315	0.320	0.315	0.320	0.305	39,000
2026-03-24	0.315	0.315	0.310	0.315	0.300	118,900
2026-03-19	0.315	0.315	0.315	0.315	0.300	2,000
2026-03-18	0.315	0.315	0.315	0.315	0.300	72,500
2026-03-17	0.315	0.315	0.315	0.315	0.300	6,100
2026-03-13	0.320	0.320	0.315	0.320	0.305	181,800
2026-03-12	0.320	0.320	0.320	0.320	0.305	101,500
2026-03-11	0.320	0.320	0.320	0.320	0.305	74,000
2026-03-10	0.325	0.325	0.325	0.325	0.309	42,000
2026-03-09	0.315	0.325	0.315	0.325	0.309	265,000
2026-03-06	0.325	0.325	0.320	0.320	0.305	11,700
2026-03-05	0.325	0.325	0.315	0.315	0.300	153,700
2026-03-04	0.325	0.325	0.320	0.320	0.305	813,000
2026-03-03	0.325	0.330	0.325	0.330	0.314	53,300
2026-03-02	0.325	0.335	0.325	0.335	0.319	116,700
2026-02-27	0.330	0.335	0.330	0.335	0.319	110,800
2026-02-26	0.330	0.335	0.330	0.330	0.314	211,400
2026-02-25	0.330	0.340	0.330	0.340	0.324	66,100
2026-02-24	0.330	0.330	0.330	0.330	0.314	212,100
2026-02-23	0.325	0.325	0.325	0.325	0.309	20,100
2026-02-20	0.325	0.330	0.325	0.330	0.314	175,400
2026-02-19	0.330	0.330	0.325	0.330	0.314	199,600
2026-02-16	0.330	0.335	0.330	0.330	0.314	51,100
2026-02-13	0.330	0.340	0.330	0.330	0.314	190,700
2026-02-12	0.325	0.330	0.325	0.330	0.314	84,000
2026-02-11	0.325	0.325	0.325	0.325	0.309	32,800
2026-02-10	0.325	0.325	0.325	0.325	0.309	116,000
2026-02-09	0.340	0.340	0.325	0.325	0.309	197,800
2026-02-06	0.330	0.330	0.325	0.325	0.309	113,300
2026-02-05	0.330	0.330	0.330	0.330	0.314	354,000
2026-02-04	0.340	0.340	0.330	0.330	0.314	25,200
2026-02-03	0.330	0.335	0.330	0.335	0.319	121,800
2026-01-30	0.335	0.340	0.330	0.340	0.324	79,400

← NewerPage 3 of 21 · 1,230 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.