StocksStarbox Group Holdings Ltd. (STBX)
STBX
Close Price: 0.186
Open Price: 0.1825
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 1.7000000476837158 | 1.75 | 1.5499999523162842 | 1.6519999504089355 | 430500 |
| 06 Jan 2025 | 1.6299999952316284 | 1.7799999713897705 | 1.5199999809265137 | 1.6519999504089355 | 661400 |
| 07 Jan 2025 | 1.6299999952316284 | 1.7599999904632568 | 1.4600000381469727 | 1.559999942779541 | 712500 |
| 08 Jan 2025 | 1.600000023841858 | 1.7899999618530273 | 1.3899999856948853 | 1.5299999713897705 | 1016200 |
| 10 Jan 2025 | 1.5499999523162842 | 1.5700000524520874 | 1.25 | 1.4600000381469727 | 488800 |
| 13 Jan 2025 | 1.399999976158142 | 1.5299999713897705 | 1.25 | 1.4800000190734863 | 676000 |
| 14 Jan 2025 | 1.5099999904632568 | 1.5099999904632568 | 1.25 | 1.4199999570846558 | 674300 |
| 15 Jan 2025 | 1.399999976158142 | 1.4199999570846558 | 1.2300000190734863 | 1.2999999523162842 | 509700 |
| 16 Jan 2025 | 1.2899999618530273 | 1.3700000047683716 | 1.024999976158142 | 1.024999976158142 | 1066500 |
| 17 Jan 2025 | 1.0499999523162842 | 1.4500000476837158 | 1.0199999809265137 | 1.0199999809265137 | 3836700 |
| 21 Jan 2025 | 1.0499999523162842 | 1.1799999475479126 | 0.9599999785423279 | 0.9769999980926514 | 2101100 |
| 22 Jan 2025 | 1.0 | 1.0800000429153442 | 0.6000000238418579 | 0.6200000047683716 | 1685000 |
| 23 Jan 2025 | 0.6299999952316284 | 0.6439999938011169 | 0.44200000166893005 | 0.5099999904632568 | 9137700 |
| 24 Jan 2025 | 0.8989999890327454 | 0.9100000262260437 | 0.5509999990463257 | 0.5839999914169312 | 43808400 |
| 27 Jan 2025 | 0.5440000295639038 | 0.5600000023841858 | 0.46399998664855957 | 0.5210000276565552 | 2280300 |
| 28 Jan 2025 | 0.4519999921321869 | 0.47999998927116394 | 0.38999998569488525 | 0.4059999883174896 | 1743000 |
| 29 Jan 2025 | 0.3799999952316284 | 0.49000000953674316 | 0.3799999952316284 | 0.47999998927116394 | 1636400 |
| 30 Jan 2025 | 0.48500001430511475 | 0.48500001430511475 | 0.4309999942779541 | 0.47200000286102295 | 442800 |
| 31 Jan 2025 | 0.45899999141693115 | 0.4690000116825104 | 0.40299999713897705 | 0.414000004529953 | 315400 |
| 03 Feb 2025 | 0.4180000126361847 | 0.4180000126361847 | 0.3799999952316284 | 0.39100000262260437 | 264800 |
| 04 Feb 2025 | 0.3930000066757202 | 0.4000000059604645 | 0.35600000619888306 | 0.3880000114440918 | 381500 |
| 05 Feb 2025 | 0.39100000262260437 | 0.39100000262260437 | 0.3580000102519989 | 0.3720000088214874 | 270900 |
| 06 Feb 2025 | 0.3610000014305115 | 0.37700000405311584 | 0.3310000002384186 | 0.3499999940395355 | 383300 |
| 07 Feb 2025 | 0.3700000047683716 | 0.3700000047683716 | 0.3310000002384186 | 0.3330000042915344 | 6147100 |
| 10 Feb 2025 | 0.421999990940094 | 0.44999998807907104 | 0.26499998569488525 | 0.26899999380111694 | 55154200 |
| 11 Feb 2025 | 0.25200000405311584 | 0.2540000081062317 | 0.23000000417232513 | 0.24300000071525574 | 3860100 |
| 12 Feb 2025 | 0.2460000067949295 | 0.25099998712539673 | 0.23000000417232513 | 0.23999999463558197 | 1362700 |
| 13 Feb 2025 | 0.2329999953508377 | 0.24799999594688416 | 0.1899999976158142 | 0.2290000021457672 | 1568900 |
| 14 Feb 2025 | 0.23199999332427979 | 0.2540000081062317 | 0.22699999809265137 | 0.23999999463558197 | 2166900 |
| 18 Feb 2025 | 0.23999999463558197 | 0.25 | 0.21699999272823334 | 0.22200000286102295 | 5986600 |
| 19 Feb 2025 | 0.21799999475479126 | 0.21799999475479126 | 0.20399999618530273 | 0.21199999749660492 | 1792300 |
| 20 Feb 2025 | 0.20900000631809235 | 0.2150000035762787 | 0.20000000298023224 | 0.20800000429153442 | 1214300 |
| 21 Feb 2025 | 0.19599999487400055 | 0.210999995470047 | 0.19599999487400055 | 0.20800000429153442 | 761100 |
| 24 Feb 2025 | 0.20900000631809235 | 0.20999999344348907 | 0.19200000166893005 | 0.20000000298023224 | 836200 |
| 25 Feb 2025 | 0.19699999690055847 | 0.20600000023841858 | 0.1899999976158142 | 0.20499999821186066 | 728200 |
| 26 Feb 2025 | 0.20000000298023224 | 0.20499999821186066 | 0.19200000166893005 | 0.20499999821186066 | 692400 |
| 27 Feb 2025 | 0.19699999690055847 | 0.1979999989271164 | 0.17000000178813934 | 0.17599999904632568 | 935600 |
| 28 Feb 2025 | 0.164000004529953 | 0.164000004529953 | 0.13500000536441803 | 0.14100000262260437 | 2418600 |
| 03 Mar 2025 | 1.399999976158142 | 1.4199999570846558 | 0.8899999856948853 | 0.8899999856948853 | 612500 |
| 04 Mar 2025 | 0.8600000143051147 | 0.8600000143051147 | 0.44999998807907104 | 0.492000013589859 | 880400 |
| 05 Mar 2025 | 0.531000018119812 | 0.5379999876022339 | 0.3449999988079071 | 0.3479999899864197 | 2697400 |
| 06 Mar 2025 | 0.34299999475479126 | 0.3700000047683716 | 0.25999999046325684 | 0.36500000953674316 | 2974500 |
| 07 Mar 2025 | 0.35600000619888306 | 0.41999998688697815 | 0.3449999988079071 | 0.38999998569488525 | 9476500 |
| 10 Mar 2025 | 0.3199999928474426 | 0.33500000834465027 | 0.3009999990463257 | 0.31299999356269836 | 1776500 |
| 11 Mar 2025 | 0.3100000023841858 | 0.33799999952316284 | 0.30000001192092896 | 0.335999995470047 | 954100 |
| 12 Mar 2025 | 0.2630000114440918 | 0.3100000023841858 | 0.25699999928474426 | 0.28700000047683716 | 750900 |
| 13 Mar 2025 | 0.2639999985694885 | 0.2840000092983246 | 0.25999999046325684 | 0.25999999046325684 | 489500 |
| 14 Mar 2025 | 0.25600001215934753 | 0.3179999887943268 | 0.24300000071525574 | 0.2669999897480011 | 1880400 |
| 17 Mar 2025 | 0.2669999897480011 | 0.2669999897480011 | 0.20200000703334808 | 0.2029999941587448 | 1716800 |
| 18 Mar 2025 | 0.20999999344348907 | 0.3160000145435333 | 0.19300000369548798 | 0.24699999392032623 | 29314500 |
| 19 Mar 2025 | 0.2150000035762787 | 0.27000001072883606 | 0.20399999618530273 | 0.25999999046325684 | 1408600 |
| 20 Mar 2025 | 0.25 | 0.2540000081062317 | 0.20000000298023224 | 0.21699999272823334 | 749300 |
| 21 Mar 2025 | 0.2150000035762787 | 0.21899999678134918 | 0.2029999941587448 | 0.20600000023841858 | 537200 |
| 24 Mar 2025 | 0.20000000298023224 | 0.21699999272823334 | 0.20000000298023224 | 0.21199999749660492 | 369000 |
| 25 Mar 2025 | 0.2070000022649765 | 0.21699999272823334 | 0.1940000057220459 | 0.20200000703334808 | 369800 |
| 26 Mar 2025 | 0.19699999690055847 | 0.20000000298023224 | 0.1940000057220459 | 0.1979999989271164 | 210600 |
| 27 Mar 2025 | 0.19599999487400055 | 0.19599999487400055 | 0.18000000715255737 | 0.1860000044107437 | 206400 |
| 28 Mar 2025 | 0.1850000023841858 | 0.1850000023841858 | 0.17499999701976776 | 0.17599999904632568 | 114000 |
| 31 Mar 2025 | 0.17000000178813934 | 0.17399999499320984 | 0.1599999964237213 | 0.16599999368190765 | 163000 |
| 01 Apr 2025 | 0.17299999296665192 | 0.18700000643730164 | 0.17000000178813934 | 0.1860000044107437 | 197200 |
| 02 Apr 2025 | 0.18299999833106995 | 0.1899999976158142 | 0.1720000058412552 | 0.1899999976158142 | 153900 |