Star Media Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.39	0.39	0.38	0.39	0.39	-	81,800
Aug 11, 2025	0.39	0.39	0.38	0.39	0.39	-	241,200
Aug 8, 2025	0.39	0.39	0.39	0.39	0.39	-	79,000
Aug 7, 2025	0.39	0.39	0.38	0.39	0.39	-	526,800
Aug 6, 2025	0.39	0.39	0.39	0.39	0.39	-	38,200
Aug 5, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	117,500
Aug 4, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	3,800
Aug 1, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	15,000
Jul 31, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	77,000
Jul 30, 2025	0.39	0.39	0.39	0.39	0.39	-	20,200
Jul 29, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	22,800
Jul 28, 2025	0.39	0.39	0.39	0.39	0.39	-	101,800
Jul 25, 2025	0.40	0.40	0.39	0.39	0.39	-	51,200
Jul 24, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	135,800
Jul 23, 2025	0.40	0.40	0.39	0.39	0.39	-1.28%	159,800
Jul 22, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	27,100
Jul 21, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	82,700
Jul 18, 2025	0.39	0.40	0.39	0.39	0.39	-	57,900
Jul 17, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	305,200
Jul 16, 2025	0.39	0.39	0.39	0.39	0.39	-	91,900
Jul 15, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	270,000
Jul 14, 2025	0.39	0.39	0.39	0.39	0.39	-	173,000
Jul 11, 2025	0.39	0.40	0.39	0.39	0.39	-	197,400
Jul 10, 2025	0.39	0.39	0.39	0.39	0.39	-	18,700
Jul 9, 2025	0.39	0.40	0.39	0.39	0.39	-	185,400
Jul 8, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	30,600
Jul 7, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	134,500
Jul 4, 2025	0.39	0.40	0.39	0.39	0.39	-	104,600
Jul 3, 2025	0.40	0.40	0.39	0.39	0.39	-	560,000
Jul 2, 2025	0.39	0.40	0.39	0.39	0.39	-	383,800
Jul 1, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	136,300
Jun 30, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	55,500
Jun 26, 2025	0.39	0.40	0.39	0.39	0.39	-	90,000
Jun 25, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	271,400
Jun 24, 2025	0.39	0.39	0.39	0.39	0.39	-	50,800
Jun 23, 2025	0.39	0.39	0.38	0.39	0.39	-	780,000
Jun 20, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	84,900
Jun 19, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	159,000
Jun 18, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	50,300
Jun 17, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	124,200
Jun 16, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	522,300
Jun 13, 2025	0.39	0.39	0.39	0.39	0.39	-	284,600
Jun 12, 2025	0.39	0.39	0.39	0.39	0.39	-	119,000
Jun 11, 2025	0.39	0.40	0.39	0.39	0.39	-	256,600
Jun 10, 2025	0.39	0.40	0.39	0.39	0.39	-	168,400
Jun 9, 2025	0.39	0.39	0.39	0.39	0.39	-	246,000
Jun 6, 2025	0.39	0.40	0.39	0.39	0.39	-	134,800
Jun 5, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	357,100
Jun 4, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	859,700
Jun 3, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	603,300