Starbox Group Ltd. Ordin... (STBX)
0.41
-0.11 (-21.34%)
At close: Jan 28, 2025, 2:35 PM
STBX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 0.54 | 0.56 | 0.46 | 0.52 | -0.06 | -10.34% | 2,247,997 |
| Jan 24, 2025 | 0.90 | 0.91 | 0.55 | 0.58 | 0.07 | 13.73% | 43,808,392 |
| Jan 23, 2025 | 0.63 | 0.64 | 0.44 | 0.51 | -0.11 | -17.74% | 9,137,700 |
| Jan 22, 2025 | 1.00 | 1.08 | 0.60 | 0.62 | -0.36 | -36.73% | 1,685,000 |
| Jan 21, 2025 | 1.05 | 1.18 | 0.96 | 0.98 | -0.04 | -3.92% | 2,101,100 |
| Jan 17, 2025 | 1.05 | 1.45 | 1.02 | 1.02 | 0.00 | 0.00% | 3,836,716 |
| Jan 16, 2025 | 1.29 | 1.37 | 1.02 | 1.02 | -0.28 | -21.54% | 1,066,530 |
| Jan 15, 2025 | 1.40 | 1.42 | 1.23 | 1.30 | -0.12 | -8.45% | 509,918 |
| Jan 14, 2025 | 1.51 | 1.51 | 1.25 | 1.42 | -0.06 | -4.05% | 674,307 |
| Jan 13, 2025 | 1.40 | 1.53 | 1.25 | 1.48 | 0.02 | 1.37% | 676,000 |
| Jan 10, 2025 | 1.55 | 1.57 | 1.25 | 1.46 | -0.07 | -4.58% | 488,836 |
| Jan 8, 2025 | 1.60 | 1.79 | 1.39 | 1.53 | -0.03 | -1.92% | 1,016,200 |
| Jan 7, 2025 | 1.63 | 1.76 | 1.46 | 1.56 | -0.09 | -5.45% | 712,521 |
| Jan 6, 2025 | 1.63 | 1.78 | 1.52 | 1.65 | 0.00 | 0.00% | 661,746 |
| Jan 3, 2025 | 1.70 | 1.75 | 1.55 | 1.65 | 0.02 | 1.23% | 430,527 |
| Jan 2, 2025 | 1.51 | 1.70 | 1.51 | 1.63 | 0.04 | 2.52% | 265,376 |
| Dec 31, 2024 | 1.63 | 1.78 | 1.19 | 1.59 | -0.05 | -3.05% | 167,914 |
| Dec 30, 2024 | 1.85 | 2.03 | 1.61 | 1.64 | -0.20 | -10.87% | 399,400 |
| Dec 27, 2024 | 1.90 | 1.98 | 1.76 | 1.84 | -0.09 | -4.66% | 257,504 |
| Dec 26, 2024 | 2.05 | 2.05 | 1.88 | 1.93 | -0.12 | -5.85% | 82,458 |
| Dec 24, 2024 | 1.68 | 2.07 | 1.68 | 2.05 | 0.34 | 19.88% | 357,911 |
| Dec 23, 2024 | 1.99 | 2.07 | 1.60 | 1.71 | -0.24 | -12.31% | 203,505 |
| Dec 20, 2024 | 1.93 | 2.11 | 1.86 | 1.95 | 0.01 | 0.52% | 203,040 |
| Dec 19, 2024 | 1.85 | 2.00 | 1.74 | 1.94 | 0.05 | 2.65% | 84,109 |
| Dec 18, 2024 | 1.90 | 2.04 | 1.65 | 1.89 | -0.02 | -1.05% | 126,800 |
| Dec 17, 2024 | 1.72 | 1.93 | 1.65 | 1.91 | 0.15 | 8.52% | 64,629 |
| Dec 16, 2024 | 1.55 | 1.90 | 1.31 | 1.76 | 0.23 | 15.03% | 249,100 |
| Dec 13, 2024 | 1.43 | 1.62 | 1.29 | 1.53 | 0.10 | 6.99% | 62,800 |
| Dec 12, 2024 | 1.55 | 1.74 | 1.41 | 1.43 | -0.15 | -9.49% | 114,300 |
| Dec 11, 2024 | 1.39 | 1.84 | 1.37 | 1.58 | 0.12 | 8.22% | 207,846 |
| Dec 10, 2024 | 1.26 | 1.69 | 1.26 | 1.46 | 0.18 | 14.06% | 242,419 |
| Dec 9, 2024 | 1.31 | 1.39 | 1.26 | 1.28 | -0.07 | -5.19% | 37,249 |
| Dec 6, 2024 | 1.21 | 1.39 | 1.18 | 1.35 | 0.05 | 3.85% | 37,418 |
| Dec 5, 2024 | 1.30 | 1.31 | 1.23 | 1.30 | 0.00 | 0.00% | 16,140 |
| Dec 4, 2024 | 1.36 | 1.45 | 1.28 | 1.30 | 0.00 | 0.00% | 32,910 |
| Dec 3, 2024 | 1.22 | 1.39 | 1.15 | 1.30 | 0.05 | 4.00% | 34,319 |
| Dec 2, 2024 | 1.20 | 1.29 | 1.20 | 1.25 | 0.03 | 2.46% | 26,499 |
| Nov 29, 2024 | 1.18 | 1.24 | 1.18 | 1.22 | 0.03 | 2.52% | 2,900 |
| Nov 27, 2024 | 1.10 | 1.20 | 1.05 | 1.19 | 0.09 | 8.18% | 40,242 |
| Nov 26, 2024 | 1.16 | 1.29 | 1.10 | 1.10 | -0.09 | -7.56% | 31,317 |
| Nov 25, 2024 | 1.21 | 1.25 | 1.17 | 1.19 | -0.02 | -1.65% | 19,354 |
| Nov 22, 2024 | 1.24 | 1.24 | 1.16 | 1.21 | -0.03 | -2.42% | 25,346 |
| Nov 21, 2024 | 1.18 | 1.28 | 1.18 | 1.24 | 0.04 | 3.33% | 20,778 |
| Nov 20, 2024 | 1.27 | 1.31 | 1.17 | 1.20 | -0.08 | -6.25% | 27,380 |
| Nov 19, 2024 | 1.24 | 1.37 | 1.24 | 1.28 | -0.01 | -0.78% | 20,422 |
| Nov 18, 2024 | 1.39 | 1.47 | 1.23 | 1.29 | -0.12 | -8.51% | 35,004 |
| Nov 15, 2024 | 1.47 | 1.60 | 1.36 | 1.41 | -0.17 | -10.76% | 38,935 |
| Nov 14, 2024 | 1.81 | 1.87 | 1.50 | 1.58 | -0.29 | -15.51% | 241,263 |
| Nov 13, 2024 | 1.62 | 2.00 | 1.19 | 1.87 | 0.09 | 5.06% | 519,931 |
| Nov 12, 2024 | 1.20 | 1.83 | 1.17 | 1.78 | 0.53 | 42.40% | 829,027 |