Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.390	0.390	0.385	0.385	0.366	117,500
2025-08-04	0.390	0.390	0.385	0.390	0.371	3,800
2025-08-01	0.390	0.390	0.385	0.385	0.366	15,000
2025-07-31	0.385	0.390	0.385	0.390	0.371	77,000
2025-07-30	0.390	0.390	0.385	0.385	0.366	20,200
2025-07-29	0.385	0.385	0.385	0.385	0.366	22,800
2025-07-28	0.390	0.390	0.385	0.390	0.371	101,800
2025-07-25	0.395	0.395	0.390	0.390	0.371	51,200
2025-07-24	0.390	0.390	0.390	0.390	0.371	135,800
2025-07-23	0.395	0.395	0.385	0.385	0.366	159,800
2025-07-22	0.395	0.395	0.390	0.390	0.371	27,100
2025-07-21	0.390	0.395	0.390	0.395	0.376	82,700
2025-07-18	0.390	0.395	0.390	0.390	0.371	57,900
2025-07-17	0.385	0.390	0.385	0.390	0.371	305,200
2025-07-16	0.385	0.385	0.385	0.385	0.366	91,900
2025-07-15	0.390	0.390	0.385	0.385	0.366	270,000
2025-07-14	0.390	0.390	0.385	0.390	0.371	173,000
2025-07-11	0.390	0.395	0.390	0.390	0.371	197,400
2025-07-10	0.390	0.390	0.390	0.390	0.371	18,700
2025-07-09	0.390	0.395	0.390	0.390	0.371	185,400
2025-07-08	0.395	0.395	0.390	0.390	0.371	30,600
2025-07-07	0.390	0.395	0.390	0.395	0.376	134,500
2025-07-04	0.390	0.395	0.385	0.390	0.371	104,600
2025-07-03	0.395	0.400	0.390	0.390	0.371	560,000
2025-07-02	0.390	0.395	0.390	0.390	0.371	383,800
2025-07-01	0.395	0.395	0.390	0.390	0.371	136,300
2025-06-30	0.390	0.395	0.390	0.395	0.376	55,500
2025-06-26	0.390	0.395	0.390	0.390	0.371	90,000
2025-06-25	0.385	0.395	0.385	0.390	0.371	271,400
2025-06-24	0.385	0.390	0.385	0.385	0.366	50,800
2025-06-23	0.385	0.385	0.380	0.385	0.366	780,000
2025-06-20	0.385	0.385	0.385	0.385	0.366	84,900
2025-06-19	0.385	0.390	0.385	0.390	0.371	159,000
2025-06-18	0.390	0.390	0.385	0.385	0.366	50,300
2025-06-17	0.395	0.395	0.390	0.390	0.371	124,200
2025-06-16	0.385	0.395	0.385	0.395	0.376	522,300
2025-06-13	0.390	0.390	0.385	0.390	0.371	284,600
2025-06-12	0.390	0.390	0.390	0.390	0.371	119,000
2025-06-11	0.390	0.395	0.390	0.390	0.371	256,600
2025-06-10	0.390	0.395	0.390	0.390	0.371	168,400
2025-06-09	0.390	0.390	0.390	0.390	0.371	246,000
2025-06-06	0.390	0.395	0.390	0.390	0.371	134,800
2025-06-05	0.385	0.390	0.385	0.390	0.371	357,100
2025-06-04	0.390	0.390	0.385	0.385	0.366	859,700
2025-06-03	0.395	0.395	0.390	0.390	0.371	603,300
2025-05-30	0.395	0.400	0.395	0.395	0.376	607,000
2025-05-29	0.395	0.400	0.390	0.395	0.376	1,452,600
2025-05-28	0.440	0.440	0.430	0.430	0.381	2,750,400
2025-05-27	0.445	0.450	0.435	0.440	0.390	1,250,700
2025-05-26	0.445	0.450	0.440	0.445	0.394	2,567,900
2025-05-23	0.430	0.445	0.430	0.445	0.394	3,278,500
2025-05-22	0.430	0.435	0.425	0.435	0.385	971,300
2025-05-21	0.435	0.435	0.425	0.430	0.381	1,019,000
2025-05-20	0.430	0.435	0.430	0.430	0.381	1,399,100
2025-05-19	0.430	0.435	0.425	0.425	0.376	736,400
2025-05-16	0.430	0.435	0.425	0.430	0.381	1,453,500
2025-05-15	0.430	0.430	0.425	0.430	0.381	807,400
2025-05-14	0.430	0.430	0.425	0.430	0.381	517,900
2025-05-13	0.435	0.435	0.425	0.425	0.376	628,400
2025-05-09	0.435	0.435	0.430	0.435	0.385	741,300

← NewerPage 6 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.