Star Media Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.420	0.425	0.415	0.425	0.376	230,800
2024-11-06	0.420	0.420	0.420	0.420	0.372	216,400
2024-11-05	0.420	0.425	0.415	0.415	0.367	758,100
2024-11-04	0.410	0.420	0.410	0.410	0.363	572,700
2024-11-01	0.400	0.415	0.400	0.415	0.367	468,100
2024-10-30	0.405	0.405	0.400	0.400	0.354	42,200
2024-10-29	0.400	0.405	0.400	0.400	0.354	77,100
2024-10-28	0.410	0.415	0.400	0.400	0.354	651,500
2024-10-25	0.415	0.415	0.405	0.410	0.363	74,600
2024-10-24	0.400	0.420	0.400	0.415	0.367	626,600
2024-10-23	0.405	0.405	0.400	0.400	0.354	898,700
2024-10-22	0.405	0.405	0.405	0.405	0.359	92,200
2024-10-21	0.400	0.410	0.400	0.405	0.359	321,200
2024-10-18	0.405	0.410	0.405	0.405	0.359	362,900
2024-10-17	0.410	0.415	0.405	0.410	0.363	192,400
2024-10-16	0.405	0.405	0.405	0.405	0.359	178,200
2024-10-15	0.405	0.410	0.405	0.405	0.359	157,600
2024-10-14	0.405	0.410	0.400	0.410	0.363	200,100
2024-10-11	0.400	0.410	0.400	0.405	0.359	268,600
2024-10-10	0.400	0.405	0.400	0.400	0.354	88,800
2024-10-09	0.400	0.405	0.400	0.405	0.359	227,000
2024-10-08	0.405	0.405	0.390	0.400	0.354	3,555,100
2024-10-07	0.410	0.415	0.410	0.410	0.363	303,400
2024-10-04	0.410	0.420	0.410	0.415	0.367	465,500
2024-10-03	0.410	0.415	0.405	0.405	0.359	982,400
2024-10-02	0.425	0.425	0.405	0.410	0.363	1,895,600
2024-10-01	0.425	0.430	0.420	0.425	0.376	729,400
2024-09-30	0.420	0.430	0.415	0.425	0.376	1,241,900
2024-09-27	0.440	0.440	0.425	0.425	0.376	1,464,600
2024-09-26	0.450	0.450	0.435	0.440	0.390	901,300
2024-09-25	0.450	0.450	0.445	0.450	0.398	439,000
2024-09-24	0.450	0.455	0.445	0.450	0.398	426,300
2024-09-23	0.465	0.465	0.445	0.450	0.398	525,500
2024-09-20	0.460	0.465	0.450	0.460	0.407	629,800
2024-09-19	0.450	0.460	0.440	0.460	0.407	1,775,900
2024-09-18	0.450	0.450	0.440	0.445	0.394	568,900
2024-09-17	0.430	0.450	0.430	0.450	0.398	936,800
2024-09-13	0.435	0.440	0.430	0.435	0.385	514,000
2024-09-12	0.430	0.440	0.430	0.435	0.385	183,100
2024-09-11	0.420	0.435	0.420	0.435	0.385	308,000
2024-09-10	0.425	0.425	0.415	0.420	0.372	1,359,900
2024-09-09	0.425	0.430	0.420	0.425	0.376	2,835,300
2024-09-06	0.440	0.445	0.430	0.435	0.385	1,695,800
2024-09-05	0.465	0.465	0.440	0.450	0.398	1,930,200
2024-09-04	0.455	0.475	0.445	0.465	0.412	3,833,600
2024-09-03	0.470	0.470	0.450	0.460	0.407	1,907,000
2024-09-02	0.465	0.470	0.460	0.470	0.416	1,071,600
2024-08-30	0.465	0.470	0.450	0.465	0.412	2,284,200
2024-08-29	0.465	0.470	0.460	0.465	0.412	1,884,900
2024-08-28	0.465	0.470	0.455	0.465	0.412	3,630,500
2024-08-27	0.455	0.470	0.455	0.465	0.412	5,666,200
2024-08-26	0.430	0.455	0.425	0.450	0.398	5,738,100
2024-08-23	0.435	0.435	0.420	0.420	0.372	1,307,200
2024-08-22	0.420	0.435	0.415	0.430	0.381	1,856,000
2024-08-21	0.440	0.445	0.420	0.420	0.372	4,287,400
2024-08-20	0.415	0.430	0.415	0.420	0.372	1,418,600
2024-08-19	0.415	0.420	0.400	0.415	0.367	2,379,800
2024-08-16	0.405	0.415	0.405	0.410	0.363	1,210,200
2024-08-15	0.430	0.430	0.400	0.400	0.354	6,372,300
2024-08-14	0.500	0.505	0.420	0.425	0.376	9,511,400

← NewerPage 9 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.