STARLUX Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	21.95	22.45	21.80	21.95	21.95	1.15%	15,459,590
Jun 24, 2026	21.50	22.00	21.30	21.70	21.70	1.40%	12,524,249
Jun 23, 2026	20.95	21.50	20.95	21.40	21.40	2.39%	10,844,456
Jun 22, 2026	21.35	21.35	20.85	20.90	20.90	-1.65%	7,773,240
Jun 18, 2026	21.35	21.45	21.05	21.25	21.25	0.24%	7,938,674
Jun 17, 2026	21.05	21.65	20.95	21.20	21.20	0.71%	14,566,370
Jun 16, 2026	21.25	21.30	21.00	21.05	21.05	-0.94%	4,404,221
Jun 15, 2026	20.95	21.35	20.90	21.25	21.25	3.16%	10,407,689
Jun 12, 2026	20.40	20.80	20.35	20.60	20.60	1.98%	6,008,234
Jun 11, 2026	20.25	20.30	20.05	20.20	20.20	0.25%	4,790,327
Jun 10, 2026	20.20	20.35	20.05	20.15	20.15	-0.25%	3,742,236
Jun 9, 2026	20.10	20.20	20.05	20.20	20.20	0.75%	4,712,553
Jun 8, 2026	19.80	20.10	19.70	20.05	20.05	-2.20%	10,504,801
Jun 5, 2026	20.75	20.75	20.40	20.50	20.50	-1.20%	5,239,774
Jun 4, 2026	21.05	21.10	20.65	20.75	20.75	-1.43%	6,118,906
Jun 3, 2026	20.95	21.60	20.80	21.05	21.05	0.72%	13,026,760
Jun 2, 2026	20.70	21.00	20.45	20.90	20.90	0.97%	9,965,733
Jun 1, 2026	20.50	20.80	20.25	20.70	20.70	1.22%	11,661,270
May 29, 2026	20.15	20.45	20.10	20.45	20.45	2.00%	7,943,719
May 28, 2026	20.05	20.35	20.05	20.05	20.05	-	6,605,776
May 27, 2026	20.20	20.25	20.05	20.05	20.05	-0.74%	7,409,416
May 26, 2026	20.30	20.50	20.15	20.20	20.20	-0.49%	6,090,354
May 25, 2026	20.45	20.60	20.20	20.30	20.30	-0.73%	8,132,002
May 22, 2026	20.30	20.50	20.20	20.45	20.45	0.74%	5,215,959
May 21, 2026	20.35	20.45	20.20	20.30	20.30	0.50%	4,305,891
May 20, 2026	20.25	20.30	20.10	20.20	20.20	-0.25%	3,245,837
May 19, 2026	20.00	20.45	19.95	20.25	20.25	1.25%	4,222,853
May 18, 2026	20.05	20.05	19.85	20.00	20.00	-0.50%	5,322,668
May 15, 2026	20.20	20.30	20.05	20.10	20.10	-0.50%	5,361,092
May 14, 2026	20.25	20.35	20.20	20.20	20.20	-0.25%	3,323,694
May 13, 2026	20.40	20.40	20.10	20.25	20.25	-0.98%	6,610,513
May 12, 2026	20.50	20.60	20.40	20.45	20.45	-0.24%	4,268,053
May 11, 2026	20.60	20.65	20.35	20.50	20.50	-0.49%	4,829,006
May 8, 2026	20.60	20.70	20.40	20.60	20.60	-	4,015,737
May 7, 2026	20.30	20.80	20.30	20.60	20.60	1.48%	6,103,467
May 6, 2026	20.60	20.60	20.20	20.30	20.30	-1.46%	5,153,675
May 5, 2026	20.25	20.65	20.20	20.60	20.60	1.73%	4,935,086
May 4, 2026	20.25	20.40	20.20	20.25	20.25	-	3,879,768
Apr 30, 2026	20.45	20.50	20.25	20.25	20.25	-0.98%	3,208,646
Apr 29, 2026	20.35	20.50	20.20	20.45	20.45	0.49%	2,907,930
Apr 28, 2026	20.10	20.40	20.00	20.35	20.35	1.24%	4,149,726
Apr 27, 2026	20.15	20.25	20.00	20.10	20.10	-0.25%	6,749,684
Apr 24, 2026	20.40	20.45	20.10	20.15	20.15	-1.23%	6,161,789
Apr 23, 2026	20.60	20.65	20.30	20.40	20.40	-0.97%	7,543,309
Apr 22, 2026	20.80	20.80	20.55	20.60	20.60	-0.96%	6,340,665
Apr 21, 2026	20.85	20.85	20.70	20.80	20.80	-0.24%	4,185,834
Apr 20, 2026	21.00	21.00	20.80	20.85	20.85	-0.48%	3,607,353
Apr 17, 2026	21.25	21.25	20.90	20.95	20.95	-1.41%	4,948,894
Apr 16, 2026	21.00	21.35	21.00	21.25	21.25	1.19%	4,817,235
Apr 15, 2026	21.00	21.10	20.90	21.00	21.00	-	3,872,497