Stella Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.835	0.835	0.835	0.835	0.835	29,300
2024-05-02	0.835	0.875	0.835	0.875	0.875	20,000
2024-04-30	0.835	0.875	0.835	0.840	0.840	40,000
2024-04-29	0.850	0.890	0.850	0.890	0.890	42,000
2024-04-26	0.830	0.850	0.830	0.830	0.830	25,000
2024-04-25	0.825	0.895	0.825	0.890	0.890	45,000
2024-04-24	0.820	0.850	0.820	0.825	0.825	12,800
2024-04-23	0.890	0.900	0.890	0.900	0.900	500
2024-04-16	0.820	0.850	0.800	0.850	0.850	24,500
2024-04-08	0.860	0.860	0.850	0.850	0.850	32,000
2024-04-01	0.870	0.870	0.870	0.870	0.870	10,500
2024-03-27	0.875	0.875	0.870	0.870	0.870	27,000
2024-03-26	0.885	0.885	0.885	0.885	0.885	5,000
2024-03-22	0.885	0.920	0.880	0.920	0.920	21,000
2024-03-14	0.850	0.930	0.850	0.930	0.930	9,000
2024-03-13	0.885	0.900	0.875	0.880	0.880	19,400
2024-03-12	0.910	0.910	0.885	0.885	0.885	6,500
2024-03-11	0.900	0.910	0.900	0.910	0.910	16,000
2024-03-08	0.900	0.900	0.890	0.890	0.890	17,000
2024-03-06	0.900	0.920	0.890	0.920	0.920	21,000
2024-03-05	0.895	0.900	0.895	0.895	0.895	15,000
2024-03-04	0.930	0.930	0.900	0.930	0.930	76,000
2024-03-01	0.900	0.950	0.880	0.940	0.940	96,000
2024-02-29	0.875	0.960	0.875	0.960	0.960	31,200
2024-02-28	0.915	0.915	0.915	0.915	0.915	2,000
2024-02-27	0.900	0.900	0.895	0.900	0.900	10,000
2024-02-23	0.940	0.960	0.900	0.940	0.940	140,300
2024-02-22	0.915	0.980	0.905	0.980	0.980	94,400
2024-02-21	0.895	0.930	0.895	0.930	0.930	8,000
2024-02-20	0.910	0.935	0.910	0.935	0.935	6,000
2024-02-19	0.910	0.910	0.900	0.900	0.900	50,000
2024-02-16	0.905	0.905	0.905	0.905	0.905	6,000
2024-02-15	0.905	0.935	0.905	0.930	0.930	13,100
2024-02-13	0.905	0.940	0.905	0.940	0.940	5,100
2024-02-08	0.940	0.940	0.940	0.940	0.940	4,000
2024-02-07	0.905	0.940	0.905	0.905	0.905	22,000
2024-02-05	0.930	0.930	0.930	0.930	0.930	3,000
2024-02-02	0.940	0.940	0.930	0.930	0.930	10,000
2024-01-30	0.930	0.950	0.930	0.945	0.945	82,000
2024-01-29	0.905	0.930	0.905	0.930	0.930	21,000
2024-01-26	0.930	0.930	0.930	0.930	0.930	400,000
2024-01-24	0.940	0.940	0.915	0.915	0.915	4,800
2024-01-23	0.945	0.945	0.905	0.905	0.905	17,000
2024-01-22	0.950	0.950	0.950	0.950	0.950	3,000
2024-01-19	0.935	0.965	0.930	0.965	0.965	34,500
2024-01-18	0.940	0.940	0.930	0.930	0.930	28,500
2024-01-17	0.965	0.965	0.965	0.965	0.965	2,000
2024-01-16	0.940	0.940	0.940	0.940	0.940	3,000
2024-01-15	0.960	0.960	0.940	0.940	0.940	52,500
2024-01-12	0.940	0.940	0.940	0.940	0.940	19,000
2024-01-10	0.935	0.990	0.935	0.990	0.990	3,000
2024-01-09	0.960	0.960	0.960	0.960	0.960	33,000
2023-12-29	0.920	1.000	0.920	1.000	1.000	199,600
2023-12-28	0.910	0.945	0.910	0.945	0.945	100,200
2023-12-27	0.915	0.930	0.915	0.930	0.930	35,600
2023-12-26	0.935	0.935	0.935	0.935	0.935	6,500
2023-12-22	0.920	0.940	0.920	0.940	0.940	74,000
2023-12-21	0.925	0.945	0.920	0.945	0.945	7,100
2023-12-20	0.930	0.930	0.930	0.930	0.930	9,000
2023-12-19	0.935	0.945	0.925	0.945	0.945	12,000

← NewerPage 10 of 16 · 946 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-26	0.0250 MYR
2021-10-05	0.0250 MYR
2020-10-06	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.