Star Media Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	318,700
May 18, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	375,200
May 15, 2026	0.33	0.33	0.33	0.33	0.33	-	159,700
May 14, 2026	0.33	0.33	0.33	0.33	0.33	-	26,000
May 13, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	362,600
May 12, 2026	0.33	0.33	0.32	0.33	0.33	-	305,300
May 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	186,000
May 8, 2026	0.33	0.33	0.33	0.33	0.33	-	36,300
May 7, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	13,500
May 6, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	412,000
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	63,300
May 4, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	122,000
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	108,000
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-	454,600
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-	598,100
Apr 27, 2026	0.34	0.34	0.33	0.33	0.33	-	118,400
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	252,100
Apr 23, 2026	0.33	0.34	0.33	0.33	0.33	-	267,700
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	249,000
Apr 21, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	58,300
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-	171,500
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	387,800
Apr 16, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	224,400
Apr 15, 2026	0.32	0.32	0.31	0.31	0.31	-	115,000
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	-	15,000
Apr 13, 2026	0.32	0.32	0.31	0.31	0.31	-	43,000
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-	300,000
Apr 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	58,000
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-	92,100
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