Star Media Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.30	0.31	0.29	0.29	0.29	-	3,312,200
Nov 3, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	3,514,600
Nov 2, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	2,226,900
Oct 30, 2026	0.29	0.31	0.29	0.31	0.31	7.02%	1,223,000
Oct 29, 2026	0.29	0.29	0.29	0.29	0.29	-	1,500
Oct 28, 2026	0.29	0.29	0.29	0.29	0.29	-	50,000
Oct 27, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	90,000
Oct 26, 2026	0.28	0.28	0.28	0.28	0.28	-	20,000
Oct 23, 2026	0.29	0.29	0.28	0.28	0.28	-	31,000
Oct 22, 2026	0.28	0.28	0.28	0.28	0.28	-	82,000
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	50,000
Oct 20, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	31,700
Oct 19, 2026	0.29	0.29	0.29	0.29	0.29	-	67,500
Oct 16, 2026	0.29	0.29	0.28	0.29	0.29	-	465,300
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	66,100
Oct 14, 2026	0.29	0.29	0.29	0.29	0.29	-	50,000
Oct 13, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	139,400
Oct 12, 2026	0.30	0.30	0.30	0.30	0.30	-	28,600
Oct 9, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	113,700
Oct 8, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	41,000
Oct 6, 2026	0.30	0.30	0.30	0.30	0.30	-	100,500
Oct 5, 2026	0.30	0.30	0.30	0.30	0.30	-	92,500
Oct 2, 2026	0.30	0.30	0.30	0.30	0.30	-	3,600
Oct 1, 2026	0.29	0.30	0.29	0.30	0.30	-	46,400
Sep 30, 2026	0.30	0.30	0.30	0.30	0.30	-	38,100
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	-	9,800
Sep 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	3,200
Sep 25, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	148,000
Sep 24, 2026	0.30	0.30	0.29	0.29	0.29	-	20,100
Sep 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	1,000
Sep 22, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	90,000
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-	13,000
Sep 18, 2026	0.30	0.31	0.30	0.30	0.30	-	704,500
Sep 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,110,100
Sep 15, 2026	0.31	0.32	0.30	0.31	0.31	-	1,447,000
Sep 14, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	1,238,100
Sep 11, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	102,400
Sep 10, 2026	0.29	0.30	0.29	0.30	0.30	-	275,100
Sep 9, 2026	0.28	0.31	0.28	0.30	0.30	5.36%	2,660,900
Sep 8, 2026	0.28	0.28	0.28	0.28	0.28	-	76,000
Sep 7, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	86,000
Sep 4, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	78,500
Sep 3, 2026	0.28	0.29	0.28	0.28	0.28	-	50,000
Sep 2, 2026	0.28	0.28	0.28	0.28	0.28	-	10,000
Sep 1, 2026	0.28	0.29	0.28	0.28	0.28	-	512,000
Aug 28, 2026	0.28	0.29	0.28	0.28	0.28	-	121,000
Aug 27, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	435,700
Aug 26, 2026	0.29	0.29	0.29	0.29	0.29	-	65,000
Aug 24, 2026	0.29	0.29	0.29	0.29	0.29	-	60,000
Aug 21, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	542,500