Star Media Group Berhad (6084) Historical Prices

Time Period

Events

MY:6084 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.28	0.29	0.28	0.29	0.29	+1.79%	173,500	0.30
Nov 10, 2026	0.28	0.28	0.28	0.28	0.28	+1.82%	383,700	0.65
Nov 09, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	0	0.00
Nov 06, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	140,100	0.24
Nov 05, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	1,711,700	3.01
Nov 04, 2026	0.30	0.31	0.29	0.29	0.29	0.00%	3,312,200	6.36
Nov 03, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	3,514,600	7.52
Nov 02, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	2,226,900	5.13
Oct 30, 2026	0.29	0.31	0.29	0.31	0.31	+7.02%	1,223,000	2.94
Oct 29, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	1,500	0.00
Oct 28, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	50,000	0.12
Oct 27, 2026	0.28	0.29	0.28	0.29	0.29	+1.79%	90,000	0.22
Oct 26, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	20,000	0.05
Oct 23, 2026	0.29	0.29	0.28	0.28	0.28	0.00%	31,000	0.07
Oct 22, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	82,000	0.20
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	50,000	0.12
Oct 20, 2026	0.29	0.29	0.29	0.29	0.29	+1.75%	31,700	0.08
Oct 19, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	67,500	0.16
Oct 16, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	465,300	1.12
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	66,100	0.16
Oct 14, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	50,000	0.12
Oct 13, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	139,400	0.34
Oct 12, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	28,600	0.07
Oct 09, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	113,700	0.27
Oct 08, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	41,000	0.09
Oct 07, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00
Oct 06, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	100,500	0.23
Oct 05, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	92,500	0.21
Oct 02, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	3,600	0.01
Oct 01, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	46,400	0.11
Sep 30, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	38,100	0.09
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	9,800	0.02
Sep 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	3,200	0.01
Sep 25, 2026	0.30	0.30	0.30	0.30	0.30	+3.45%	148,000	0.34
Sep 24, 2026	0.30	0.30	0.29	0.29	0.29	0.00%	20,100	0.05
Sep 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	1,000	0.00
Sep 22, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	90,000	0.20
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	13,000	0.03
Sep 18, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	704,500	1.64
Sep 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,110,100	2.69
Sep 16, 2026	0.31	0.32	0.30	0.31	0.31	0.00%	0	0.00
Sep 15, 2026	0.31	0.32	0.30	0.31	0.31	0.00%	1,447,000	3.69
Sep 14, 2026	0.30	0.31	0.29	0.31	0.31	+5.17%	1,238,100	3.32
Sep 11, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	102,400	0.28
Sep 10, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	275,100	0.74
Sep 09, 2026	0.28	0.31	0.28	0.30	0.30	+5.36%	2,660,900	8.04
Sep 08, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	76,000	0.23
Sep 07, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	86,000	0.26
Sep 04, 2026	0.28	0.29	0.28	0.29	0.29	+1.79%	78,500	0.24
Sep 03, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	50,000	0.15

Star Media Group Berhad historical prices

Star Media Group Berhad (6084) Historical Prices

Become an Expert with TipRanks Premium