Star Media Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.36	0.36	0.35	0.36	0.36	-	199,100
Dec 4, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	238,500
Dec 3, 2025	0.37	0.37	0.37	0.37	0.37	-	91,000
Dec 2, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	35,000
Dec 1, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	127,700
Nov 28, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	178,000
Nov 27, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	30,000
Nov 26, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	208,700
Nov 25, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	70,100
Nov 24, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	55,900
Nov 21, 2025	0.37	0.37	0.37	0.37	0.37	-	54,400
Nov 20, 2025	0.38	0.38	0.37	0.37	0.37	-1.35%	144,100
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	-	162,500
Nov 18, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	476,100
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	-	170,000
Nov 13, 2025	0.37	0.38	0.37	0.38	0.38	-	152,300
Nov 12, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	202,000
Nov 11, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	6,000
Nov 10, 2025	0.38	0.38	0.37	0.38	0.38	-	361,900
Nov 7, 2025	0.38	0.38	0.38	0.38	0.38	-	445,000
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	-	152,100
Nov 5, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	641,600
Nov 4, 2025	0.38	0.39	0.38	0.38	0.38	-	174,400
Nov 3, 2025	0.38	0.38	0.38	0.38	0.38	-	69,000
Oct 31, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	37,400
Oct 30, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	139,100
Oct 29, 2025	0.38	0.38	0.38	0.38	0.38	-	247,100
Oct 28, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	357,200
Oct 27, 2025	0.38	0.39	0.38	0.39	0.39	-	115,000
Oct 24, 2025	0.38	0.39	0.38	0.39	0.39	-	25,100
Oct 23, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	90,000
Oct 22, 2025	0.38	0.39	0.38	0.38	0.38	-	128,000
Oct 21, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	116,300
Oct 17, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	112,000
Oct 16, 2025	0.38	0.38	0.38	0.38	0.38	-	76,000
Oct 15, 2025	0.38	0.38	0.38	0.38	0.38	-	169,800
Oct 14, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	298,500
Oct 13, 2025	0.39	0.39	0.39	0.39	0.39	-	250,000
Oct 10, 2025	0.39	0.39	0.39	0.39	0.39	-	111,200
Oct 9, 2025	0.39	0.39	0.38	0.39	0.39	-	227,000
Oct 8, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	291,900
Oct 7, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	37,000
Oct 6, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	350,000
Oct 3, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	35,500
Oct 2, 2025	0.39	0.39	0.39	0.39	0.39	-	105,200
Oct 1, 2025	0.39	0.39	0.39	0.39	0.39	-	150,500
Sep 30, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	210,800
Sep 29, 2025	0.40	0.40	0.39	0.39	0.39	-	583,000
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
Jul 14, 2025	0.39	0.39	0.39	0.39	0.39	-	173,000
Jul 11, 2025	0.39	0.40	0.39	0.39	0.39	-	197,400