Star Media Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	813,000
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	53,300
Mar 2, 2026	0.33	0.34	0.33	0.34	0.34	-	116,700
Feb 27, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	110,800
Feb 26, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	211,400
Feb 25, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	66,100
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	212,100
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	20,100
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-	175,400
Feb 19, 2026	0.33	0.33	0.33	0.33	0.33	-	199,600
Feb 16, 2026	0.33	0.34	0.33	0.33	0.33	-	51,100
Feb 13, 2026	0.33	0.34	0.33	0.33	0.33	-	190,700
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	84,000
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-	32,800
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-	116,000
Feb 9, 2026	0.34	0.34	0.33	0.33	0.33	-	197,800
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	113,300
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-	354,000
Feb 4, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	25,200
Feb 3, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	121,800
Jan 30, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	79,400
Jan 29, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-	94,700
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	71,600
Jan 26, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	206,700
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	57,100
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	-	73,200
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	-	106,300
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	10,000
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	-	58,700
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	-	98,400
Jan 15, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	200,000
Jan 14, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	20,100
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	63,000
Jan 12, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	78,500
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	2,000
Jan 8, 2026	0.35	0.35	0.35	0.35	0.35	-	2,400
Jan 7, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	76,300
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	4,000
Jan 5, 2026	0.34	0.34	0.33	0.34	0.34	-	132,200
Jan 2, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	239,100
Dec 31, 2025	0.33	0.34	0.33	0.33	0.33	-	58,400
Dec 30, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	365,000
Dec 29, 2025	0.33	0.34	0.33	0.34	0.34	-	3,000
Dec 26, 2025	0.34	0.34	0.34	0.34	0.34	-	143,300
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-	15,100
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	114,100
Dec 22, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	349,300
Dec 19, 2025	0.34	0.35	0.34	0.35	0.35	-	56,600
Dec 18, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	123,000
Dec 17, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	165,000
Dec 16, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	63,100
Dec 15, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	34,300
Dec 12, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	65,200
Dec 11, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	293,300
Dec 10, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	384,400
Dec 9, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	22,000
Dec 8, 2025	0.35	0.36	0.35	0.36	0.36	-	286,200
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