Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.430	0.435	0.430	0.435	0.385	234,500
2025-05-07	0.430	0.435	0.425	0.430	0.381	533,300
2025-05-06	0.430	0.435	0.425	0.430	0.381	282,800
2025-05-05	0.430	0.440	0.425	0.435	0.385	1,186,100
2025-05-02	0.425	0.435	0.425	0.430	0.381	231,900
2025-04-30	0.430	0.435	0.420	0.425	0.376	663,600
2025-04-29	0.435	0.435	0.430	0.430	0.381	128,100
2025-04-28	0.430	0.435	0.430	0.430	0.381	541,300
2025-04-25	0.425	0.430	0.425	0.430	0.381	2,039,900
2025-04-24	0.415	0.415	0.410	0.410	0.363	79,300
2025-04-23	0.405	0.415	0.400	0.410	0.363	1,136,600
2025-04-22	0.415	0.415	0.405	0.405	0.359	374,600
2025-04-21	0.410	0.415	0.410	0.410	0.363	177,400
2025-04-18	0.415	0.415	0.410	0.415	0.367	39,000
2025-04-17	0.405	0.415	0.400	0.415	0.367	230,900
2025-04-16	0.415	0.420	0.405	0.405	0.359	157,200
2025-04-15	0.410	0.415	0.405	0.415	0.367	192,100
2025-04-14	0.410	0.410	0.400	0.410	0.363	130,400
2025-04-11	0.405	0.405	0.400	0.400	0.354	23,500
2025-04-10	0.400	0.410	0.400	0.405	0.359	220,700
2025-04-09	0.400	0.400	0.390	0.390	0.345	1,119,300
2025-04-08	0.400	0.405	0.400	0.400	0.354	421,700
2025-04-07	0.415	0.420	0.395	0.400	0.354	1,463,700
2025-04-04	0.420	0.425	0.415	0.420	0.372	793,700
2025-04-03	0.430	0.430	0.420	0.425	0.376	192,700
2025-04-02	0.420	0.430	0.420	0.430	0.381	455,200
2025-03-28	0.430	0.430	0.420	0.430	0.381	235,500
2025-03-27	0.430	0.430	0.425	0.430	0.381	269,100
2025-03-26	0.430	0.430	0.425	0.430	0.381	416,000
2025-03-25	0.430	0.430	0.420	0.430	0.381	1,308,100
2025-03-24	0.430	0.435	0.425	0.430	0.381	3,573,700
2025-03-21	0.425	0.445	0.425	0.435	0.385	11,050,000
2025-03-20	0.410	0.415	0.410	0.415	0.367	1,389,600
2025-03-19	0.385	0.415	0.385	0.415	0.367	1,150,500
2025-03-17	0.380	0.390	0.380	0.385	0.341	947,600
2025-03-14	0.380	0.385	0.375	0.380	0.336	1,435,800
2025-03-13	0.380	0.380	0.375	0.380	0.336	1,779,600
2025-03-12	0.385	0.385	0.380	0.380	0.336	1,207,700
2025-03-11	0.390	0.395	0.385	0.385	0.341	1,540,900
2025-03-10	0.390	0.400	0.390	0.395	0.350	867,200
2025-03-07	0.395	0.395	0.390	0.390	0.345	449,000
2025-03-06	0.395	0.395	0.395	0.395	0.350	513,000
2025-03-05	0.380	0.390	0.380	0.390	0.345	298,400
2025-03-04	0.390	0.390	0.380	0.380	0.336	1,493,200
2025-03-03	0.390	0.390	0.385	0.390	0.345	1,511,800
2025-02-28	0.380	0.395	0.380	0.395	0.350	2,109,200
2025-02-27	0.390	0.390	0.380	0.385	0.341	944,000
2025-02-26	0.400	0.400	0.385	0.390	0.345	1,551,700
2025-02-25	0.390	0.390	0.385	0.385	0.341	868,500
2025-02-24	0.390	0.395	0.385	0.395	0.350	339,400
2025-02-21	0.390	0.395	0.390	0.395	0.350	91,800
2025-02-20	0.395	0.395	0.390	0.395	0.350	628,100
2025-02-19	0.395	0.395	0.390	0.395	0.350	651,000
2025-02-18	0.395	0.400	0.395	0.395	0.350	201,700
2025-02-17	0.400	0.405	0.400	0.405	0.359	343,000
2025-02-14	0.400	0.405	0.400	0.405	0.359	158,600
2025-02-13	0.400	0.400	0.395	0.400	0.354	263,900
2025-02-12	0.400	0.405	0.400	0.405	0.359	214,000
2025-02-10	0.400	0.400	0.395	0.400	0.354	416,100
2025-02-07	0.405	0.405	0.400	0.400	0.354	59,000

← NewerPage 7 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.