Skip to main content

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

0.2122 -0.0280 (-11.66%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.2975 0.3100 0.2930 0.3090 56,420 +0.02(+5.46%)
Feb 29, 2024 0.2998 0.3035 0.2930 0.2930 61,826 -0.00(-0.37%)
Feb 28, 2024 0.2925 0.3090 0.2900 0.2941 155,059 -0.01(-4.17%)
Feb 27, 2024 0.2900 0.3099 0.2900 0.3069 82,656 +0.01(+2.30%)
Feb 26, 2024 0.2920 0.3136 0.2920 0.3000 119,531 +0.01(+3.81%)
Feb 23, 2024 0.2999 0.3032 0.2831 0.2890 81,247 -0.00(-1.33%)
Feb 22, 2024 0.3199 0.3389 0.2800 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%)
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.