Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.910	0.910	0.910	0.910	0.910	600
2023-03-16	0.885	0.885	0.870	0.870	0.870	12,300
2023-03-13	0.890	0.920	0.885	0.920	0.920	32,600
2023-03-10	0.900	0.900	0.890	0.890	0.890	2,700
2023-03-09	0.895	0.895	0.895	0.895	0.895	30,000
2023-03-07	0.910	0.910	0.910	0.910	0.910	10,000
2023-03-06	0.930	0.930	0.895	0.900	0.900	5,000
2023-03-03	0.900	0.930	0.890	0.925	0.925	142,400
2023-03-02	0.890	0.890	0.890	0.890	0.890	2,000
2023-03-01	0.890	0.890	0.890	0.890	0.890	5,000
2023-02-27	0.900	0.920	0.900	0.900	0.900	7,500
2023-02-24	0.935	0.935	0.935	0.935	0.935	2,000
2023-02-23	0.935	0.935	0.935	0.935	0.935	90,000
2023-02-21	0.955	0.955	0.935	0.935	0.935	8,000
2023-02-20	0.965	0.965	0.960	0.960	0.960	34,000
2023-02-17	0.980	0.980	0.965	0.965	0.965	23,000
2023-02-15	0.980	1.000	0.980	0.980	0.980	100,000
2023-02-13	1.000	1.000	0.980	0.980	0.980	5,100
2023-02-10	0.960	0.960	0.960	0.960	0.960	30,000
2023-02-09	0.965	0.965	0.960	0.960	0.960	20,200
2023-02-07	0.975	0.975	0.965	0.965	0.965	68,000
2023-02-03	0.985	0.985	0.975	0.975	0.975	50,000
2023-02-02	1.000	1.000	0.985	0.985	0.985	70,300
2023-01-31	0.990	1.010	0.990	1.010	1.010	93,000
2023-01-30	0.980	0.990	0.980	0.990	0.990	14,000
2023-01-27	1.000	1.000	0.985	0.985	0.985	20,000
2023-01-26	0.980	0.985	0.980	0.985	0.985	164,100
2023-01-25	0.990	0.990	0.985	0.985	0.985	185,000
2023-01-20	0.980	0.985	0.980	0.985	0.985	100,000
2023-01-19	1.000	1.000	1.000	1.000	1.000	40,000
2023-01-18	0.970	1.000	0.970	1.000	1.000	77,300
2023-01-17	0.970	0.970	0.970	0.970	0.970	10,000
2023-01-16	1.000	1.000	0.970	0.980	0.980	37,700
2023-01-09	1.000	1.000	1.000	1.000	1.000	3,000
2023-01-06	1.000	1.000	1.000	1.000	1.000	70,000
2023-01-05	0.995	0.995	0.995	0.995	0.995	15,000
2022-12-30	0.965	0.995	0.965	0.995	0.995	3,000
2022-12-29	0.965	0.965	0.965	0.965	0.965	15,000
2022-12-28	0.970	0.970	0.970	0.970	0.970	13,000
2022-12-23	0.975	0.975	0.975	0.975	0.975	10,000
2022-12-20	0.995	0.995	0.970	0.970	0.970	25,000
2022-12-19	0.995	1.000	0.995	0.995	0.995	7,100
2022-12-16	0.960	0.960	0.955	0.960	0.960	84,000
2022-12-15	0.955	0.960	0.955	0.960	0.960	88,000
2022-12-14	0.955	0.955	0.955	0.955	0.955	8,000
2022-12-12	0.960	0.960	0.955	0.955	0.955	94,600
2022-12-09	0.965	0.985	0.960	0.975	0.975	125,700
2022-12-08	0.970	0.970	0.965	0.965	0.965	19,700
2022-12-07	0.975	0.975	0.975	0.975	0.975	18,300
2022-12-06	0.985	0.985	0.975	0.975	0.975	8,300
2022-12-05	0.995	0.995	0.985	0.990	0.990	29,400
2022-12-02	0.990	0.995	0.990	0.990	0.990	37,000
2022-12-01	1.000	1.010	0.990	1.000	1.000	144,000
2022-11-30	1.000	1.010	0.995	1.000	1.000	60,000
2022-11-29	1.000	1.000	1.000	1.000	1.000	35,000
2022-11-25	1.000	1.000	1.000	1.000	1.000	35,000
2022-11-24	1.000	1.000	0.995	0.995	0.995	39,000
2022-11-23	0.995	1.010	0.995	1.010	1.010	15,000
2022-11-22	0.975	1.010	0.975	1.010	1.010	6,100
2022-11-21	0.975	0.975	0.975	0.975	0.975	12,800

← NewerPage 13 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.