Starbox Group Ltd. Ordin... (STBX)
0.21
0.00 (2.14%)
At close: Mar 24, 2025, 2:15 PM
STBX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55% | 508,619 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.20 | 0.22 | -0.04 | -15.38% | 749,310 |
| Mar 19, 2025 | 0.21 | 0.27 | 0.20 | 0.26 | 0.01 | 4.00% | 1,408,600 |
| Mar 18, 2025 | 0.21 | 0.32 | 0.19 | 0.25 | 0.05 | 25.00% | 29,314,525 |
| Mar 17, 2025 | 0.27 | 0.27 | 0.20 | 0.20 | -0.07 | -25.93% | 1,716,800 |
| Mar 14, 2025 | 0.26 | 0.32 | 0.24 | 0.27 | 0.01 | 3.85% | 1,880,400 |
| Mar 13, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | -0.03 | -10.34% | 489,500 |
| Mar 12, 2025 | 0.26 | 0.31 | 0.26 | 0.29 | -0.05 | -14.71% | 750,900 |
| Mar 11, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | 0.03 | 9.68% | 954,116 |
| Mar 10, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | -0.08 | -20.51% | 1,776,514 |
| Mar 7, 2025 | 0.36 | 0.42 | 0.34 | 0.39 | 0.03 | 8.33% | 9,476,500 |
| Mar 6, 2025 | 0.34 | 0.37 | 0.26 | 0.36 | 0.01 | 2.86% | 2,974,515 |
| Mar 5, 2025 | 0.53 | 0.54 | 0.34 | 0.35 | -0.14 | -28.57% | 2,697,442 |
| Mar 4, 2025 | 0.86 | 0.86 | 0.45 | 0.49 | -0.40 | -44.94% | 880,404 |
| Mar 3, 2025 | 1.40 | 1.42 | 0.89 | 0.89 | -0.52 | -36.88% | 612,506 |
| Feb 28, 2025 | 1.64 | 1.64 | 1.35 | 1.41 | -0.35 | -19.89% | 2,418,600 |
| Feb 27, 2025 | 1.97 | 1.98 | 1.70 | 1.76 | -0.29 | -14.15% | 935,600 |
| Feb 26, 2025 | 2.00 | 2.05 | 1.92 | 2.05 | 0.00 | 0.00% | 692,400 |
| Feb 25, 2025 | 1.97 | 2.06 | 1.90 | 2.05 | 0.05 | 2.50% | 728,200 |
| Feb 24, 2025 | 2.09 | 2.10 | 1.92 | 2.00 | -0.08 | -3.85% | 836,200 |
| Feb 21, 2025 | 1.96 | 2.11 | 1.96 | 2.08 | 0.00 | 0.00% | 761,100 |
| Feb 20, 2025 | 2.09 | 2.15 | 2.00 | 2.08 | -0.04 | -1.89% | 1,214,300 |
| Feb 19, 2025 | 2.18 | 2.18 | 2.04 | 2.12 | -0.10 | -4.50% | 1,792,300 |
| Feb 18, 2025 | 2.40 | 2.50 | 2.17 | 2.22 | -0.18 | -7.50% | 5,986,600 |
| Feb 14, 2025 | 2.32 | 2.54 | 2.27 | 2.40 | 0.11 | 4.80% | 2,166,900 |
| Feb 13, 2025 | 2.33 | 2.48 | 1.90 | 2.29 | -0.11 | -4.58% | 1,568,900 |
| Feb 12, 2025 | 2.46 | 2.51 | 2.30 | 2.40 | -0.03 | -1.23% | 1,362,700 |
| Feb 11, 2025 | 2.52 | 2.54 | 2.30 | 2.43 | -0.26 | -9.67% | 3,860,100 |
| Feb 10, 2025 | 4.22 | 4.50 | 2.65 | 2.69 | -0.64 | -19.22% | 55,154,200 |
| Feb 7, 2025 | 3.70 | 3.70 | 3.31 | 3.33 | -0.17 | -4.86% | 6,147,100 |
| Feb 6, 2025 | 3.61 | 3.77 | 3.31 | 3.50 | -0.22 | -5.91% | 383,300 |
| Feb 5, 2025 | 3.91 | 3.91 | 3.58 | 3.72 | -0.16 | -4.12% | 270,900 |
| Feb 4, 2025 | 3.93 | 4.00 | 3.56 | 3.88 | -0.03 | -0.77% | 38,146 |
| Feb 3, 2025 | 4.18 | 4.18 | 3.80 | 3.91 | -0.23 | -5.56% | 26,478 |
| Jan 31, 2025 | 4.59 | 4.69 | 4.03 | 4.14 | -0.58 | -12.29% | 31,538 |
| Jan 30, 2025 | 4.85 | 4.85 | 4.31 | 4.72 | -0.08 | -1.67% | 44,276 |
| Jan 29, 2025 | 3.80 | 4.90 | 3.80 | 4.80 | 0.74 | 18.23% | 163,636 |
| Jan 28, 2025 | 4.52 | 4.80 | 3.90 | 4.06 | -1.15 | -22.07% | 174,301 |
| Jan 27, 2025 | 5.44 | 5.60 | 4.64 | 5.21 | -0.63 | -10.79% | 228,033 |
| Jan 24, 2025 | 8.99 | 9.10 | 5.51 | 5.84 | 0.74 | 14.51% | 4,380,839 |
| Jan 23, 2025 | 6.30 | 6.44 | 4.42 | 5.10 | -1.10 | -17.74% | 913,767 |
| Jan 22, 2025 | 10.00 | 10.80 | 6.00 | 6.20 | -3.57 | -36.54% | 168,495 |
| Jan 21, 2025 | 10.50 | 11.80 | 9.60 | 9.77 | -0.43 | -4.22% | 210,107 |
| Jan 17, 2025 | 10.50 | 14.50 | 10.20 | 10.20 | -0.05 | -0.49% | 383,671 |
| Jan 16, 2025 | 12.90 | 13.70 | 10.25 | 10.25 | -2.75 | -21.15% | 106,653 |
| Jan 15, 2025 | 14.00 | 14.20 | 12.30 | 13.00 | -1.20 | -8.45% | 50,991 |
| Jan 14, 2025 | 15.10 | 15.10 | 12.50 | 14.20 | -0.60 | -4.05% | 67,430 |
| Jan 13, 2025 | 14.00 | 15.30 | 12.50 | 14.80 | 0.20 | 1.37% | 67,595 |
| Jan 10, 2025 | 15.50 | 15.70 | 12.50 | 14.60 | -0.70 | -4.58% | 48,883 |
| Jan 8, 2025 | 16.00 | 17.90 | 13.90 | 15.30 | -0.30 | -1.92% | 101,618 |