Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.400	0.405	0.400	0.400	0.354	166,000
2025-02-05	0.395	0.400	0.395	0.395	0.350	131,200
2025-02-04	0.395	0.400	0.395	0.395	0.350	163,400
2025-02-03	0.395	0.400	0.395	0.395	0.350	86,000
2025-01-31	0.395	0.400	0.395	0.395	0.350	251,200
2025-01-28	0.405	0.405	0.395	0.395	0.350	443,900
2025-01-27	0.400	0.400	0.400	0.400	0.354	206,000
2025-01-24	0.400	0.405	0.400	0.405	0.359	107,500
2025-01-23	0.400	0.405	0.395	0.400	0.354	461,400
2025-01-22	0.400	0.400	0.395	0.400	0.354	128,500
2025-01-21	0.400	0.400	0.395	0.400	0.354	83,700
2025-01-20	0.395	0.400	0.395	0.400	0.354	241,600
2025-01-17	0.395	0.395	0.385	0.390	0.345	707,300
2025-01-16	0.400	0.405	0.395	0.395	0.350	916,400
2025-01-15	0.400	0.400	0.395	0.400	0.354	173,800
2025-01-14	0.395	0.405	0.395	0.400	0.354	107,100
2025-01-13	0.400	0.405	0.395	0.395	0.350	152,400
2025-01-10	0.400	0.400	0.395	0.395	0.350	202,300
2025-01-09	0.400	0.400	0.395	0.395	0.350	107,600
2025-01-08	0.400	0.400	0.395	0.400	0.354	241,800
2025-01-07	0.405	0.405	0.400	0.400	0.354	104,500
2025-01-06	0.400	0.410	0.400	0.410	0.363	296,900
2025-01-03	0.400	0.400	0.395	0.395	0.350	194,300
2025-01-02	0.400	0.400	0.395	0.400	0.354	90,600
2024-12-31	0.400	0.400	0.395	0.400	0.354	236,700
2024-12-30	0.400	0.400	0.395	0.400	0.354	284,700
2024-12-27	0.400	0.405	0.400	0.400	0.354	202,700
2024-12-26	0.400	0.400	0.400	0.400	0.354	241,900
2024-12-24	0.400	0.400	0.395	0.400	0.354	1,143,500
2024-12-23	0.405	0.405	0.400	0.400	0.354	321,700
2024-12-19	0.405	0.405	0.400	0.405	0.359	267,700
2024-12-18	0.405	0.405	0.400	0.400	0.354	172,700
2024-12-17	0.400	0.400	0.400	0.400	0.354	138,700
2024-12-16	0.405	0.405	0.400	0.400	0.354	45,300
2024-12-13	0.405	0.405	0.400	0.405	0.359	151,300
2024-12-12	0.405	0.405	0.400	0.400	0.354	158,100
2024-12-11	0.405	0.405	0.400	0.400	0.354	255,000
2024-12-10	0.405	0.410	0.400	0.410	0.363	278,600
2024-12-09	0.405	0.405	0.405	0.405	0.359	378,000
2024-12-06	0.405	0.410	0.405	0.405	0.359	399,900
2024-12-05	0.405	0.410	0.405	0.405	0.359	389,300
2024-12-04	0.410	0.415	0.405	0.405	0.359	660,700
2024-12-03	0.410	0.415	0.405	0.415	0.367	113,900
2024-12-02	0.405	0.415	0.405	0.405	0.359	137,100
2024-11-29	0.405	0.410	0.405	0.405	0.359	89,900
2024-11-28	0.405	0.410	0.405	0.405	0.359	282,800
2024-11-27	0.410	0.410	0.405	0.405	0.359	529,200
2024-11-26	0.405	0.410	0.405	0.410	0.363	185,000
2024-11-25	0.410	0.410	0.405	0.405	0.359	349,600
2024-11-22	0.410	0.415	0.410	0.410	0.363	105,600
2024-11-21	0.415	0.415	0.405	0.410	0.363	270,800
2024-11-20	0.415	0.425	0.405	0.410	0.363	603,400
2024-11-19	0.410	0.410	0.405	0.410	0.363	259,600
2024-11-18	0.405	0.420	0.405	0.420	0.372	192,100
2024-11-15	0.410	0.410	0.405	0.405	0.359	189,400
2024-11-14	0.410	0.410	0.405	0.405	0.359	190,500
2024-11-13	0.410	0.410	0.405	0.405	0.359	97,900
2024-11-12	0.415	0.415	0.410	0.410	0.363	216,300
2024-11-11	0.415	0.420	0.415	0.415	0.367	74,900
2024-11-08	0.425	0.425	0.420	0.420	0.372	133,900

← NewerPage 8 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.