Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.335	0.335	0.335	0.335	0.319	50,000
2026-01-28	0.335	0.340	0.335	0.335	0.319	94,700
2026-01-27	0.335	0.335	0.335	0.335	0.319	71,600
2026-01-26	0.335	0.335	0.330	0.335	0.319	206,700
2026-01-23	0.335	0.340	0.335	0.340	0.324	57,100
2026-01-22	0.335	0.335	0.335	0.335	0.319	73,200
2026-01-21	0.340	0.340	0.335	0.335	0.319	106,300
2026-01-20	0.335	0.335	0.335	0.335	0.319	10,000
2026-01-19	0.340	0.340	0.335	0.340	0.324	58,700
2026-01-16	0.340	0.340	0.340	0.340	0.324	98,400
2026-01-15	0.340	0.345	0.335	0.340	0.324	200,000
2026-01-14	0.340	0.345	0.340	0.345	0.328	20,100
2026-01-13	0.340	0.340	0.335	0.335	0.319	63,000
2026-01-12	0.345	0.345	0.335	0.340	0.324	78,500
2026-01-09	0.335	0.335	0.335	0.335	0.319	2,000
2026-01-08	0.345	0.345	0.345	0.345	0.328	2,400
2026-01-07	0.335	0.345	0.335	0.345	0.328	76,300
2026-01-06	0.335	0.335	0.335	0.335	0.319	4,000
2026-01-05	0.335	0.335	0.330	0.335	0.319	132,200
2026-01-02	0.325	0.335	0.325	0.335	0.319	239,100
2025-12-31	0.330	0.335	0.325	0.330	0.314	58,400
2025-12-30	0.330	0.335	0.330	0.330	0.314	365,000
2025-12-29	0.330	0.335	0.330	0.335	0.319	3,000
2025-12-26	0.335	0.340	0.335	0.335	0.319	143,300
2025-12-24	0.340	0.340	0.335	0.335	0.319	15,100
2025-12-23	0.340	0.340	0.335	0.335	0.319	114,100
2025-12-22	0.345	0.345	0.340	0.340	0.324	349,300
2025-12-19	0.340	0.345	0.340	0.345	0.328	56,600
2025-12-18	0.345	0.350	0.340	0.345	0.328	123,000
2025-12-17	0.340	0.350	0.340	0.350	0.333	165,000
2025-12-16	0.345	0.345	0.340	0.345	0.328	63,100
2025-12-15	0.345	0.345	0.340	0.340	0.324	34,300
2025-12-12	0.340	0.345	0.340	0.345	0.328	65,200
2025-12-11	0.345	0.345	0.340	0.340	0.324	293,300
2025-12-10	0.350	0.355	0.345	0.345	0.328	384,400
2025-12-09	0.355	0.355	0.350	0.350	0.333	22,000
2025-12-08	0.350	0.355	0.350	0.355	0.338	286,200
2025-12-05	0.355	0.355	0.350	0.355	0.338	199,100
2025-12-04	0.365	0.365	0.355	0.355	0.338	238,500
2025-12-03	0.365	0.370	0.365	0.365	0.347	91,000
2025-12-02	0.365	0.365	0.360	0.365	0.347	35,000
2025-12-01	0.360	0.370	0.360	0.370	0.352	127,700
2025-11-28	0.365	0.365	0.355	0.360	0.343	178,000
2025-11-27	0.360	0.365	0.360	0.365	0.347	30,000
2025-11-26	0.365	0.365	0.360	0.360	0.343	208,700
2025-11-25	0.365	0.365	0.365	0.365	0.347	70,100
2025-11-24	0.365	0.370	0.365	0.370	0.352	55,900
2025-11-21	0.370	0.370	0.365	0.365	0.347	54,400
2025-11-20	0.375	0.375	0.365	0.365	0.347	144,100
2025-11-19	0.370	0.370	0.365	0.370	0.352	162,500
2025-11-18	0.375	0.375	0.370	0.370	0.352	476,100
2025-11-17	0.375	0.380	0.375	0.375	0.357	170,000
2025-11-13	0.370	0.375	0.370	0.375	0.357	152,300
2025-11-12	0.370	0.375	0.370	0.375	0.357	202,000
2025-11-11	0.370	0.370	0.370	0.370	0.352	6,000
2025-11-10	0.375	0.375	0.370	0.375	0.357	361,900
2025-11-07	0.375	0.375	0.375	0.375	0.357	445,000
2025-11-06	0.380	0.380	0.375	0.375	0.357	152,100
2025-11-05	0.375	0.375	0.375	0.375	0.357	641,600
2025-11-04	0.380	0.385	0.375	0.380	0.362	174,400

← NewerPage 4 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.