Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.805	0.810	0.805	0.810	0.810	58,000
2023-09-01	0.800	0.800	0.800	0.800	0.800	22,900
2023-08-29	0.810	0.810	0.800	0.800	0.800	55,900
2023-08-25	0.815	0.815	0.810	0.810	0.810	12,000
2023-08-24	0.815	0.815	0.815	0.815	0.815	7,000
2023-08-23	0.795	0.820	0.795	0.820	0.820	64,000
2023-08-22	0.820	0.820	0.815	0.815	0.815	25,500
2023-08-21	0.830	0.835	0.820	0.820	0.820	114,000
2023-08-18	0.830	0.845	0.830	0.845	0.845	21,700
2023-08-17	0.820	0.835	0.820	0.835	0.835	71,000
2023-08-16	0.810	0.820	0.805	0.820	0.820	35,000
2023-08-15	0.790	0.815	0.765	0.815	0.815	21,000
2023-08-14	0.780	0.780	0.780	0.780	0.780	1,000
2023-08-11	0.815	0.820	0.800	0.820	0.820	28,100
2023-08-10	0.800	0.820	0.800	0.820	0.820	1,900
2023-08-09	0.805	0.820	0.800	0.815	0.815	164,100
2023-08-08	0.770	0.770	0.770	0.770	0.770	2,000
2023-08-02	0.775	0.775	0.775	0.775	0.775	1,000
2023-08-01	0.790	0.790	0.760	0.775	0.775	32,400
2023-07-31	0.810	0.810	0.790	0.790	0.790	4,500
2023-07-28	0.785	0.785	0.780	0.780	0.780	34,000
2023-07-26	0.790	0.790	0.780	0.780	0.780	32,000
2023-07-25	0.795	0.795	0.780	0.780	0.780	7,000
2023-07-24	0.785	0.785	0.785	0.785	0.785	42,500
2023-07-21	0.800	0.800	0.780	0.785	0.785	34,200
2023-07-20	0.830	0.830	0.775	0.830	0.830	4,000
2023-07-18	0.820	0.840	0.780	0.780	0.780	67,500
2023-07-17	0.800	0.840	0.775	0.780	0.780	10,100
2023-07-14	0.780	0.980	0.780	0.800	0.800	112,400
2023-07-13	0.780	0.780	0.770	0.770	0.770	38,400
2023-07-12	0.725	0.840	0.725	0.840	0.840	21,500
2023-07-10	0.750	0.750	0.750	0.750	0.750	2,800
2023-07-04	0.765	0.775	0.725	0.770	0.770	18,000
2023-06-30	0.790	0.790	0.720	0.780	0.780	57,000
2023-06-27	0.750	0.790	0.720	0.790	0.790	71,600
2023-06-26	0.760	0.760	0.760	0.760	0.760	10,000
2023-06-23	0.800	0.800	0.800	0.800	0.800	100
2023-06-22	0.765	0.780	0.750	0.760	0.760	28,000
2023-06-21	0.770	0.800	0.765	0.785	0.785	123,500
2023-06-14	0.810	0.810	0.800	0.810	0.810	18,300
2023-06-13	0.800	0.800	0.800	0.800	0.800	4,500
2023-06-09	0.800	0.845	0.795	0.820	0.820	21,500
2023-06-08	0.855	0.855	0.855	0.855	0.855	100
2023-06-07	0.810	0.810	0.795	0.800	0.800	38,600
2023-05-31	0.885	0.885	0.885	0.885	0.885	100
2023-05-24	0.810	0.810	0.800	0.800	0.800	23,500
2023-05-23	0.810	0.810	0.810	0.810	0.810	3,200
2023-05-22	0.820	0.820	0.820	0.820	0.820	500
2023-05-19	0.810	0.810	0.810	0.810	0.810	2,000
2023-05-15	0.800	0.800	0.800	0.800	0.800	19,900
2023-05-11	0.880	0.930	0.850	0.850	0.850	50,700
2023-05-09	0.800	0.800	0.800	0.800	0.800	20,000
2023-05-08	0.820	0.820	0.815	0.815	0.815	17,500
2023-04-26	0.830	0.845	0.825	0.845	0.845	40,000
2023-04-05	0.850	0.850	0.850	0.850	0.850	4,000
2023-04-03	0.800	0.860	0.785	0.860	0.860	23,400
2023-03-30	0.800	0.870	0.800	0.870	0.870	2,200
2023-03-29	0.830	0.830	0.780	0.780	0.780	32,000
2023-03-28	0.850	0.850	0.850	0.850	0.850	31,000
2023-03-27	0.880	0.880	0.850	0.850	0.850	7,000

← NewerPage 12 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.