Star Media Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	202,800
Sep 25, 2025	0.39	0.39	0.39	0.39	0.39	-	158,200
Sep 24, 2025	0.38	0.39	0.38	0.39	0.39	-	251,000
Sep 23, 2025	0.39	0.39	0.39	0.39	0.39	-	142,100
Sep 22, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	70,000
Sep 19, 2025	0.39	0.39	0.39	0.39	0.39	-	40,500
Sep 18, 2025	0.39	0.39	0.39	0.39	0.39	-	104,900
Sep 17, 2025	0.39	0.39	0.39	0.39	0.39	-	141,200
Sep 12, 2025	0.39	0.39	0.39	0.39	0.39	-	33,500
Sep 11, 2025	0.39	0.39	0.39	0.39	0.39	-	155,000
Sep 10, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	450,000
Sep 9, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	50,000
Sep 8, 2025	0.39	0.39	0.39	0.39	0.39	-	162,000
Sep 4, 2025	0.39	0.40	0.39	0.39	0.39	-	68,300
Sep 3, 2025	0.39	0.39	0.39	0.39	0.39	-	56,000
Sep 2, 2025	0.39	0.39	0.39	0.39	0.39	-	342,400
Aug 29, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	276,900
Aug 28, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	45,700
Aug 27, 2025	0.39	0.39	0.39	0.39	0.39	-	148,900
Aug 26, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	208,000
Aug 25, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	839,500
Aug 22, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	822,200
Aug 21, 2025	0.38	0.38	0.38	0.38	0.38	-	21,000
Aug 20, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	694,300
Aug 19, 2025	0.38	0.38	0.38	0.38	0.38	-	303,000
Aug 18, 2025	0.38	0.39	0.38	0.38	0.38	-	340,100
Aug 15, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	34,000
Aug 14, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	84,000
Aug 13, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	214,300
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