Star Media Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	3,000
Apr 6, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	141,000
Apr 3, 2026	0.32	0.32	0.32	0.32	0.32	-	153,200
Apr 2, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	23,800
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-	54,000
Mar 31, 2026	0.31	0.31	0.31	0.31	0.31	-	25,400
Mar 30, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	187,900
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	39,400
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	42,000
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	39,000
Mar 24, 2026	0.32	0.32	0.31	0.32	0.32	-	118,900
Mar 19, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	-	72,500
Mar 17, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	6,100
Mar 13, 2026	0.32	0.32	0.32	0.32	0.32	-	181,800
Mar 12, 2026	0.32	0.32	0.32	0.32	0.32	-	101,500
Mar 11, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	74,000
Mar 10, 2026	0.33	0.33	0.33	0.33	0.33	-	42,000
Mar 9, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	265,000
Mar 6, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	11,700
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	153,700
Mar 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	813,000
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	53,300
Mar 2, 2026	0.33	0.34	0.33	0.34	0.34	-	116,700
Feb 27, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	110,800
Feb 26, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	211,400
Feb 25, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	66,100
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	212,100
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	20,100
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-	175,400
Feb 19, 2026	0.33	0.33	0.33	0.33	0.33	-	199,600
Feb 16, 2026	0.33	0.34	0.33	0.33	0.33	-	51,100
Feb 13, 2026	0.33	0.34	0.33	0.33	0.33	-	190,700
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	84,000
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-	32,800
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-	116,000
Feb 9, 2026	0.34	0.34	0.33	0.33	0.33	-	197,800
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