Skip to main content

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

0.2890 -0.0039 (-1.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.2999 0.3032 0.2831 0.2890 81,247 -0.00(-1.33%)
Feb 22, 2024 0.3199 0.3389 0.2750 0.2929 230,490 -0.01(-3.78%)
Feb 21, 2024 0.3162 0.3400 0.3030 0.3044 150,542 -0.01(-3.61%)
Feb 20, 2024 0.3410 0.3577 0.3120 0.3158 249,179 -0.03(-7.39%)
Feb 16, 2024 0.3499 0.3600 0.3316 0.3410 255,786 -0.01(-1.62%)
Feb 15, 2024 0.3600 0.3630 0.3252 0.3466 399,232 +0.02(+6.65%)
Feb 14, 2024 0.3400 0.3700 0.3130 0.3250 772,850 -0.02(-4.41%)
Feb 13, 2024 0.2900 0.3490 0.2899 0.3400 682,602 +0.04(+15.22%)
Feb 12, 2024 0.3223 0.3250 0.2890 0.2951 280,466 -0.02(-6.67%)
Feb 09, 2024 0.3200 0.3290 0.3050 0.3162 86,190 +0.00(+1.35%)
Feb 08, 2024 0.3000 0.3220 0.3000 0.3120 415,363 +0.01(+4.66%)
Feb 07, 2024 0.2900 0.3189 0.2900 0.2981 141,424 +0.01(+2.79%)
Feb 06, 2024 0.2990 0.2995 0.2900 0.2900 111,310 +0.00(+1.05%)
Feb 05, 2024 0.2900 0.3066 0.2760 0.2870 234,591 -0.03(-9.46%)
Feb 02, 2024 0.3030 0.3199 0.2720 0.3170 342,662 +0.01(+4.76%)
Feb 01, 2024 0.3220 0.3800 0.2900 0.3026 818,569 -0.04(-11.00%)
Jan 31, 2024 0.2420 0.3950 0.2420 0.3400 2,859,725 +0.08(+30.77%)
Jan 30, 2024 0.2488 0.2700 0.2421 0.2600 182,862 +0.02(+8.24%)
Jan 29, 2024 0.2080 0.2500 0.2080 0.2402 557,796 +0.03(+15.87%)
Jan 26, 2024 0.2160 0.2160 0.2021 0.2073 65,755 +0.01(+3.08%)
Jan 25, 2024 0.2001 0.2319 0.2000 0.2011 294,001 +0.00(+0.55%)
Jan 24, 2024 0.1980 0.2151 0.1930 0.2000 26,021 +0.00(+1.52%)
Jan 23, 2024 0.2109 0.2109 0.1900 0.1970 250,514 -0.00(-1.79%)
Jan 22, 2024 0.2120 0.2120 0.2000 0.2006 135,930 -0.01(-5.87%)
Jan 19, 2024 0.2200 0.2350 0.2000 0.2131 336,010 -0.02(-7.39%)
Jan 18, 2024 0.2401 0.2500 0.2300 0.2301 171,731 -0.01(-3.03%)
Jan 17, 2024 0.2350 0.2600 0.2300 0.2373 186,753 -0.00(-0.84%)
Jan 16, 2024 0.2398 0.2700 0.2381 0.2393 312,948 -0.01(-3.20%)
Jan 12, 2024 0.2300 0.2668 0.2300 0.2472 376,903 -0.00(-0.16%)
Jan 11, 2024 0.2600 0.2600 0.2439 0.2476 103,701 -0.01(-3.32%)
Jan 10, 2024 0.2740 0.2740 0.2560 0.2561 155,662 -0.00(-1.88%)
Jan 09, 2024 0.2800 0.2800 0.2610 0.2610 123,987 -0.02(-8.10%)
Jan 08, 2024 0.2900 0.2900 0.2550 0.2840 182,765 +0.02(+7.17%)
Jan 05, 2024 0.2648 0.2650 0.2490 0.2650 154,820 +0.00(+1.88%)
Jan 04, 2024 0.2570 0.2692 0.2497 0.2601 301,384 +0.01(+2.81%)
Jan 03, 2024 0.2602 0.2700 0.2380 0.2530 465,609 -0.01(-2.88%)
Jan 02, 2024 0.2800 0.2800 0.2520 0.2605 304,875 -0.00(-1.33%)
Dec 29, 2023 0.2770 0.2851 0.2400 0.2640 345,643 -0.02(-7.66%)
Dec 28, 2023 0.3200 0.3180 0.2700 0.2859 766,806 -0.01(-4.70%)
Dec 27, 2023 0.2500 0.3000 0.2500 0.3000 529,750 +0.05(+19.47%)
Dec 26, 2023 0.3001 0.3117 0.2511 0.2511 1,144,728 -0.06(-19.00%)
Dec 22, 2023 0.3400 0.3448 0.3000 0.3100 841,617 -0.02(-6.34%)
Dec 21, 2023 0.3495 0.3750 0.3100 0.3310 1,692,474 +0.00(+0.30%)
Dec 20, 2023 0.3104 0.4500 0.3013 0.3300 5,075,246 +0.02(+6.45%)
Dec 19, 2023 0.2600 0.4490 0.2520 0.3100 8,846,743 +0.08(+32.99%)
Dec 18, 2023 0.2000 0.2800 0.2008 0.2331 1,614,046 +0.02(+11.00%)
Dec 15, 2023 0.1996 0.2500 0.1950 0.2100 1,560,208 +0.02(+12.00%)
Dec 14, 2023 0.1323 0.2050 0.1323 0.1875 1,338,341 +0.03(+20.97%)
Dec 13, 2023 0.1400 0.1693 0.1400 0.1550 1,371,213 +0.01(+10.16%)
Dec 12, 2023 0.1200 0.1480 0.1200 0.1407 1,147,208 +0.02(+12.20%)
Dec 11, 2023 0.1300 0.1350 0.1210 0.1254 913,866 -0.01(-4.49%)
Dec 08, 2023 0.1195 0.1348 0.1120 0.1313 1,996,693 +0.02(+14.17%)
Dec 07, 2023 0.1240 0.1370 0.1136 0.1150 3,105,310 -0.02(-16.06%)
Dec 06, 2023 0.2040 0.2040 0.0968 0.1370 16,193,422 -0.07(-34.45%)
Dec 05, 2023 0.2379 0.2430 0.2000 0.2090 538,135 -0.02(-7.69%)
Dec 04, 2023 0.2397 0.2562 0.2178 0.2264 126,497 -0.00(-1.57%)
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.