Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.380	0.385	0.375	0.380	0.362	174,400
2025-11-03	0.380	0.380	0.380	0.380	0.362	69,000
2025-10-31	0.380	0.380	0.380	0.380	0.362	37,400
2025-10-30	0.380	0.385	0.380	0.385	0.366	139,100
2025-10-29	0.380	0.380	0.375	0.380	0.362	247,100
2025-10-28	0.380	0.385	0.380	0.380	0.362	357,200
2025-10-27	0.380	0.385	0.380	0.385	0.366	115,000
2025-10-24	0.380	0.385	0.380	0.385	0.366	25,100
2025-10-23	0.380	0.385	0.380	0.385	0.366	90,000
2025-10-22	0.380	0.385	0.380	0.380	0.362	128,000
2025-10-21	0.385	0.385	0.380	0.380	0.362	116,300
2025-10-17	0.380	0.385	0.380	0.385	0.366	112,000
2025-10-16	0.380	0.380	0.380	0.380	0.362	76,000
2025-10-15	0.380	0.380	0.380	0.380	0.362	169,800
2025-10-14	0.385	0.385	0.380	0.380	0.362	298,500
2025-10-13	0.385	0.385	0.385	0.385	0.366	250,000
2025-10-10	0.385	0.385	0.385	0.385	0.366	111,200
2025-10-09	0.385	0.385	0.380	0.385	0.366	227,000
2025-10-08	0.380	0.385	0.380	0.385	0.366	291,900
2025-10-07	0.385	0.385	0.380	0.380	0.362	37,000
2025-10-06	0.385	0.385	0.380	0.385	0.366	350,000
2025-10-03	0.390	0.390	0.385	0.390	0.371	35,500
2025-10-02	0.385	0.385	0.385	0.385	0.366	105,200
2025-10-01	0.385	0.385	0.385	0.385	0.366	150,500
2025-09-30	0.390	0.390	0.385	0.385	0.366	210,800
2025-09-29	0.395	0.395	0.385	0.390	0.371	583,000
2025-09-26	0.390	0.390	0.390	0.390	0.371	202,800
2025-09-25	0.385	0.385	0.385	0.385	0.366	158,200
2025-09-24	0.380	0.385	0.380	0.385	0.366	251,000
2025-09-23	0.385	0.385	0.385	0.385	0.366	142,100
2025-09-22	0.390	0.390	0.385	0.385	0.366	70,000
2025-09-19	0.390	0.390	0.390	0.390	0.371	40,500
2025-09-18	0.385	0.390	0.385	0.390	0.371	104,900
2025-09-17	0.390	0.390	0.390	0.390	0.371	141,200
2025-09-12	0.385	0.390	0.385	0.390	0.371	33,500
2025-09-11	0.390	0.390	0.385	0.390	0.371	155,000
2025-09-10	0.390	0.390	0.390	0.390	0.371	450,000
2025-09-09	0.385	0.385	0.385	0.385	0.366	50,000
2025-09-08	0.390	0.390	0.385	0.390	0.371	162,000
2025-09-04	0.390	0.395	0.390	0.390	0.371	68,300
2025-09-03	0.390	0.390	0.390	0.390	0.371	56,000
2025-09-02	0.390	0.390	0.390	0.390	0.371	342,400
2025-08-29	0.390	0.390	0.390	0.390	0.371	276,900
2025-08-28	0.385	0.385	0.385	0.385	0.366	45,700
2025-08-27	0.390	0.390	0.390	0.390	0.371	148,900
2025-08-26	0.390	0.390	0.390	0.390	0.371	208,000
2025-08-25	0.395	0.395	0.390	0.395	0.376	839,500
2025-08-22	0.375	0.390	0.375	0.390	0.371	822,200
2025-08-21	0.375	0.375	0.375	0.375	0.357	21,000
2025-08-20	0.380	0.380	0.375	0.375	0.357	694,300
2025-08-19	0.380	0.380	0.380	0.380	0.362	303,000
2025-08-18	0.380	0.385	0.380	0.380	0.362	340,100
2025-08-15	0.385	0.385	0.380	0.380	0.362	34,000
2025-08-14	0.385	0.385	0.380	0.385	0.366	84,000
2025-08-13	0.385	0.385	0.380	0.380	0.362	214,300
2025-08-12	0.385	0.385	0.380	0.385	0.366	81,800
2025-08-11	0.385	0.390	0.380	0.385	0.366	241,200
2025-08-08	0.385	0.385	0.385	0.385	0.366	79,000
2025-08-07	0.385	0.385	0.380	0.385	0.366	526,800
2025-08-06	0.385	0.390	0.385	0.385	0.366	38,200

← NewerPage 5 of 21 · 1,231 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.