Skip to main content

Starbox Group Holdings Ltd. - Ordinary Shares (NQ: STBX )

0.1850 -0.0149 (-7.45%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.1982 0.2000 0.1960 0.1999 113,055 +0.00(+2.51%)
May 23, 2024 0.1999 0.1999 0.1920 0.1950 47,715 -0.00(-1.52%)
May 22, 2024 0.1955 0.1995 0.1900 0.1980 89,170 +0.00(+1.54%)
May 21, 2024 0.1970 0.2100 0.1950 0.1950 58,593 -0.01(-6.61%)
May 20, 2024 0.2000 0.2121 0.1968 0.2088 96,006 +0.00(+2.20%)
May 17, 2024 0.2200 0.2200 0.2000 0.2043 250,053 +0.00(+2.15%)
May 16, 2024 0.2140 0.2140 0.1913 0.2000 126,466 -0.00(-2.44%)
May 15, 2024 0.2163 0.2167 0.2020 0.2050 40,452 +0.00(+1.08%)
May 14, 2024 0.1910 0.2180 0.1905 0.2028 257,959 +0.01(+6.57%)
May 13, 2024 0.1900 0.1970 0.1900 0.1903 31,347 -0.00(-0.42%)
May 10, 2024 0.1965 0.1965 0.1901 0.1911 51,994 -0.01(-3.14%)
May 09, 2024 0.2001 0.2200 0.1910 0.1973 188,663 +0.00(+1.13%)
May 08, 2024 0.1860 0.2000 0.1801 0.1951 137,704 +0.02(+8.75%)
May 07, 2024 0.1930 0.1930 0.1750 0.1794 137,983 +0.00(+1.64%)
May 06, 2024 0.1800 0.1824 0.1710 0.1765 99,408 +0.01(+3.70%)
May 03, 2024 0.1646 0.1790 0.1646 0.1702 76,819 -0.00(-1.56%)
May 02, 2024 0.1899 0.1899 0.1604 0.1729 270,530 -0.01(-6.54%)
May 01, 2024 0.2000 0.1960 0.1850 0.1850 26,246 -0.00(-0.48%)
Apr 30, 2024 0.1980 0.1994 0.1820 0.1859 117,837 -0.00(-2.21%)
Apr 29, 2024 0.2001 0.2048 0.1870 0.1901 58,478 -0.01(-2.91%)
Apr 26, 2024 0.1900 0.1998 0.1900 0.1958 29,556 +0.01(+4.04%)
Apr 25, 2024 0.1990 0.2000 0.1850 0.1882 71,792 -0.01(-3.49%)
Apr 24, 2024 0.2002 0.2090 0.1909 0.1950 110,805 -0.01(-3.94%)
Apr 23, 2024 0.2000 0.2099 0.1903 0.2030 75,482 +0.01(+6.23%)
Apr 22, 2024 0.1900 0.1996 0.1900 0.1911 119,481 -0.00(-0.16%)
Apr 19, 2024 0.2100 0.2143 0.1900 0.1914 190,890 -0.02(-8.55%)
Apr 18, 2024 0.2260 0.2300 0.2016 0.2093 45,652 -0.02(-9.00%)
Apr 17, 2024 0.2400 0.2400 0.2100 0.2300 148,963 -0.00(-1.41%)
Apr 16, 2024 0.2400 0.2400 0.2000 0.2333 124,816 +0.01(+2.28%)
Apr 15, 2024 0.2340 0.2440 0.2230 0.2281 133,542 -0.01(-5.04%)
Apr 12, 2024 0.2580 0.2580 0.2400 0.2402 127,694 -0.00(-0.21%)
Apr 11, 2024 0.2450 0.2550 0.2219 0.2407 170,850 -0.01(-3.14%)
Apr 10, 2024 0.2500 0.2500 0.2420 0.2485 228,168 +0.00(+0.44%)
Apr 09, 2024 0.2390 0.2490 0.2355 0.2474 376,136 +0.02(+7.01%)
Apr 08, 2024 0.2250 0.2400 0.2200 0.2312 166,892 +0.01(+5.28%)
Apr 05, 2024 0.2240 0.2240 0.2106 0.2196 173,832 +0.01(+4.57%)
Apr 04, 2024 0.2150 0.2340 0.2100 0.2100 418,029 -0.00(-0.71%)
Apr 03, 2024 0.2234 0.2400 0.2000 0.2115 215,914 -0.01(-5.16%)
Apr 02, 2024 0.2340 0.2426 0.2202 0.2230 80,929 -0.01(-3.46%)
Apr 01, 2024 0.2260 0.2440 0.2200 0.2310 97,751 +0.02(+8.86%)
Mar 28, 2024 0.2490 0.2626 0.2111 0.2122 352,553 -0.03(-11.66%)
Mar 27, 2024 0.2600 0.2641 0.2400 0.2402 131,855 -0.01(-3.92%)
Mar 26, 2024 0.2732 0.2744 0.2400 0.2500 131,921 -0.01(-4.94%)
Mar 25, 2024 0.2900 0.2900 0.2500 0.2630 236,379 -0.02(-8.36%)
Mar 22, 2024 0.2856 0.3043 0.2800 0.2870 200,401 -0.01(-3.92%)
Mar 21, 2024 0.2950 0.3100 0.2950 0.2987 31,239 -0.00(-0.76%)
Mar 20, 2024 0.3100 0.3118 0.2951 0.3010 73,285 -0.01(-2.49%)
Mar 19, 2024 0.3066 0.3102 0.3002 0.3087 90,145 -0.00(-0.10%)
Mar 18, 2024 0.3200 0.3200 0.3000 0.3090 86,133 +0.00(+1.31%)
Mar 15, 2024 0.2900 0.3300 0.2900 0.3050 264,039 +0.02(+5.68%)
Mar 14, 2024 0.2936 0.2950 0.2800 0.2886 111,414 +0.01(+2.70%)
Mar 13, 2024 0.2900 0.2950 0.2790 0.2810 11,019 +0.00(+1.77%)
Mar 12, 2024 0.2900 0.2994 0.2700 0.2761 76,785 -0.01(-3.19%)
Mar 11, 2024 0.2900 0.2950 0.2850 0.2852 27,399 +0.01(+1.82%)
Mar 08, 2024 0.2760 0.2995 0.2760 0.2801 47,029 +0.01(+1.85%)
Mar 07, 2024 0.2910 0.2990 0.2670 0.2750 76,305 -0.01(-4.41%)
Mar 06, 2024 0.2900 0.3035 0.2640 0.2877 221,512 -0.00(-0.79%)
Mar 05, 2024 0.3000 0.3030 0.2801 0.2900 244,634 -0.02(-6.36%)
Mar 04, 2024 0.3150 0.3150 0.2900 0.3097 264,903 +0.00(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.