Star Media Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	113,300
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-	354,000
Feb 4, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	25,200
Feb 3, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	121,800
Jan 30, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	79,400
Jan 29, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-	94,700
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	71,600
Jan 26, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	206,700
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	57,100
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	-	73,200
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	-	106,300
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	10,000
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	-	58,700
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	-	98,400
Jan 15, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	200,000
Jan 14, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	20,100
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	63,000
Jan 12, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	78,500
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	2,000
Jan 8, 2026	0.35	0.35	0.35	0.35	0.35	-	2,400
Jan 7, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	76,300
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	4,000
Jan 5, 2026	0.34	0.34	0.33	0.34	0.34	-	132,200
Jan 2, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	239,100
Dec 31, 2025	0.33	0.34	0.33	0.33	0.33	-	58,400
Dec 30, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	365,000
Dec 29, 2025	0.33	0.34	0.33	0.34	0.34	-	3,000
Dec 26, 2025	0.34	0.34	0.34	0.34	0.34	-	143,300
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-	15,100
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	114,100
Dec 22, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	349,300
Dec 19, 2025	0.34	0.35	0.34	0.35	0.35	-	56,600
Dec 18, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	123,000
Dec 17, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	165,000
Dec 16, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	63,100
Dec 15, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	34,300
Dec 12, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	65,200
Dec 11, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	293,300
Dec 10, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	384,400
Dec 9, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	22,000
Dec 8, 2025	0.35	0.36	0.35	0.36	0.36	-	286,200
Dec 5, 2025	0.36	0.36	0.35	0.36	0.36	-	199,100
Dec 4, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	238,500
Dec 3, 2025	0.37	0.37	0.37	0.37	0.37	-	91,000
Dec 2, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	35,000
Dec 1, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	127,700
Nov 28, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	178,000
Nov 27, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	30,000
Nov 26, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	208,700