Star Media Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	135,500
Jun 29, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	11,000
Jun 26, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	22,000
Jun 25, 2026	0.28	0.28	0.28	0.28	0.28	-	165,600
Jun 24, 2026	0.28	0.29	0.28	0.28	0.28	-	8,100
Jun 23, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	58,000
Jun 22, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	106,000
Jun 19, 2026	0.28	0.29	0.28	0.29	0.29	-	137,100
Jun 18, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Jun 16, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	44,600
Jun 15, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	318,000
Jun 12, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	30,000
Jun 11, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	65,000
Jun 10, 2026	0.29	0.29	0.28	0.29	0.29	-	136,400
Jun 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	95,000
Jun 8, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	389,100
Jun 5, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	283,200
Jun 4, 2026	0.29	0.29	0.29	0.29	0.29	-	84,000
Jun 3, 2026	0.29	0.30	0.29	0.29	0.29	-	299,900
May 29, 2026	0.30	0.30	0.29	0.29	0.29	-	172,400
May 28, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	663,500
May 26, 2026	0.30	0.30	0.30	0.30	0.30	-	33,400
May 25, 2026	0.30	0.30	0.30	0.30	0.30	-	2,100
May 22, 2026	0.30	0.30	0.30	0.30	0.30	-	297,600
May 21, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	200,600
May 20, 2026	0.32	0.33	0.30	0.31	0.30	-6.06%	1,004,900
May 19, 2026	0.33	0.33	0.32	0.33	0.31	1.54%	318,700
May 18, 2026	0.33	0.33	0.33	0.33	0.31	-1.52%	375,200
May 15, 2026	0.33	0.33	0.33	0.33	0.31	-	159,700
May 14, 2026	0.33	0.33	0.33	0.33	0.31	-	26,000
May 13, 2026	0.32	0.33	0.32	0.33	0.31	1.54%	362,600
May 12, 2026	0.33	0.33	0.32	0.33	0.31	-	305,300
May 11, 2026	0.33	0.33	0.33	0.33	0.31	-1.52%	186,000
May 8, 2026	0.33	0.33	0.33	0.33	0.31	-	36,300
May 7, 2026	0.33	0.33	0.33	0.33	0.31	1.54%	13,500
May 6, 2026	0.33	0.33	0.33	0.33	0.31	-1.52%	412,000
May 5, 2026	0.33	0.33	0.33	0.33	0.31	-1.49%	63,300
May 4, 2026	0.33	0.34	0.33	0.34	0.32	3.08%	122,000
Apr 30, 2026	0.33	0.33	0.33	0.33	0.31	-1.52%	108,000
Apr 29, 2026	0.33	0.33	0.33	0.33	0.31	-	454,600
Apr 28, 2026	0.33	0.33	0.33	0.33	0.31	-	598,100
Apr 27, 2026	0.34	0.34	0.33	0.33	0.31	-	118,400
Apr 24, 2026	0.33	0.33	0.33	0.33	0.31	-	252,100
Apr 23, 2026	0.33	0.34	0.33	0.33	0.31	-	267,700
Apr 22, 2026	0.33	0.33	0.33	0.33	0.31	1.54%	249,000
Apr 21, 2026	0.32	0.33	0.32	0.33	0.31	1.56%	58,300
Apr 20, 2026	0.33	0.33	0.32	0.32	0.30	-	171,500
Apr 17, 2026	0.32	0.32	0.32	0.32	0.30	1.59%	387,800
Apr 16, 2026	0.31	0.32	0.31	0.32	0.30	1.61%	224,400
Apr 15, 2026	0.32	0.32	0.31	0.31	0.30	-	115,000