Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.935	0.955	0.935	0.955	0.955	12,900
2023-12-15	0.940	0.955	0.940	0.955	0.955	20,000
2023-12-13	0.935	0.960	0.930	0.960	0.960	13,100
2023-12-07	0.980	0.980	0.930	0.965	0.965	54,700
2023-12-05	0.940	0.980	0.935	0.980	0.980	9,800
2023-12-04	1.010	1.010	0.930	0.950	0.950	222,000
2023-11-30	1.030	1.040	1.020	1.020	1.020	260,000
2023-11-29	1.030	1.040	1.020	1.040	1.040	123,500
2023-11-27	1.030	1.050	1.020	1.050	1.050	230,600
2023-11-24	1.050	1.070	1.040	1.050	1.050	143,500
2023-11-23	1.030	1.050	1.030	1.040	1.040	127,000
2023-11-22	1.050	1.050	1.040	1.050	1.050	103,500
2023-11-21	1.030	1.030	1.030	1.030	1.030	2,000
2023-11-20	1.030	1.050	1.020	1.040	1.040	146,500
2023-11-17	1.030	1.050	1.030	1.040	1.040	104,000
2023-11-16	1.050	1.050	1.000	1.000	1.000	117,000
2023-11-15	1.040	1.060	1.030	1.050	1.050	169,500
2023-11-14	1.050	1.060	1.040	1.040	1.040	118,000
2023-11-10	1.050	1.060	1.040	1.050	1.050	148,700
2023-11-09	1.040	1.060	1.020	1.060	1.060	80,000
2023-11-08	1.050	1.050	1.020	1.020	1.020	141,100
2023-11-07	1.040	1.040	1.030	1.040	1.040	127,800
2023-11-06	1.050	1.050	1.030	1.040	1.040	176,500
2023-11-03	1.080	1.080	1.060	1.070	1.070	69,000
2023-11-02	1.080	1.140	1.050	1.070	1.070	743,800
2023-11-01	1.020	1.080	1.020	1.080	1.080	420,800
2023-10-31	1.010	1.020	1.010	1.010	1.010	45,500
2023-10-30	1.010	1.010	1.000	1.010	1.010	152,000
2023-10-27	1.020	1.020	1.010	1.010	1.010	21,100
2023-10-26	1.020	1.020	1.020	1.020	1.020	10,000
2023-10-25	1.030	1.030	1.020	1.030	1.030	118,900
2023-10-24	1.040	1.040	1.000	1.020	1.020	39,500
2023-10-23	1.050	1.060	1.020	1.040	1.040	289,000
2023-10-20	0.995	1.060	0.995	1.060	1.060	730,400
2023-10-19	0.995	1.000	0.995	1.000	1.000	105,000
2023-10-18	0.995	1.010	0.990	1.000	1.000	580,500
2023-10-17	0.995	0.995	0.985	0.995	0.995	153,500
2023-10-16	0.990	1.000	0.980	1.000	1.000	177,100
2023-10-13	0.985	0.990	0.980	0.990	0.990	140,000
2023-10-12	0.985	0.985	0.985	0.985	0.985	60,000
2023-10-11	0.985	0.990	0.975	0.985	0.985	129,000
2023-10-10	0.985	0.990	0.975	0.985	0.985	126,200
2023-10-09	0.980	0.985	0.980	0.985	0.985	30,100
2023-10-06	1.020	1.050	0.970	1.010	1.010	622,300
2023-10-05	0.920	1.020	0.920	1.010	1.010	432,100
2023-10-04	0.915	0.925	0.915	0.925	0.925	103,900
2023-10-03	0.910	0.925	0.900	0.900	0.900	93,500
2023-10-02	0.910	0.910	0.870	0.870	0.870	20,000
2023-09-27	0.900	0.900	0.890	0.900	0.900	26,400
2023-09-26	0.890	0.890	0.890	0.890	0.890	11,400
2023-09-21	0.870	0.870	0.870	0.870	0.870	10,000
2023-09-19	0.860	0.905	0.860	0.890	0.890	52,500
2023-09-18	0.865	0.870	0.845	0.845	0.845	19,400
2023-09-14	0.860	0.860	0.860	0.860	0.860	20,500
2023-09-13	0.830	0.880	0.830	0.840	0.840	129,900
2023-09-12	0.820	0.820	0.820	0.820	0.820	2,000
2023-09-11	0.830	0.835	0.830	0.835	0.835	32,900
2023-09-08	0.810	0.830	0.810	0.830	0.830	62,300
2023-09-06	0.805	0.805	0.805	0.805	0.805	12,000
2023-09-05	0.800	0.810	0.800	0.800	0.800	106,000

← NewerPage 11 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.