Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.980	1.020	0.980	1.020	1.020	9,200
2022-11-16	1.030	1.030	1.010	1.020	1.020	138,600
2022-11-15	1.010	1.020	1.010	1.020	1.020	10,000
2022-11-14	0.995	1.030	0.980	1.030	1.030	67,400
2022-11-10	0.975	0.980	0.975	0.980	0.980	15,000
2022-11-09	0.975	0.975	0.975	0.975	0.975	4,300
2022-11-08	0.975	0.975	0.975	0.975	0.975	7,500
2022-11-04	0.980	0.980	0.970	0.970	0.970	64,000
2022-11-03	0.975	0.985	0.975	0.985	0.985	31,000
2022-11-02	0.985	0.985	0.985	0.985	0.985	10,000
2022-11-01	0.990	0.995	0.985	0.985	0.985	35,000
2022-10-31	0.970	1.010	0.970	1.010	1.010	78,500
2022-10-28	0.985	0.990	0.965	0.990	0.990	57,000
2022-10-27	1.010	1.010	1.000	1.000	1.000	26,200
2022-10-26	0.995	1.000	0.990	1.000	1.000	20,400
2022-10-25	1.050	1.050	0.990	0.995	0.970	409,800
2022-10-21	0.960	1.120	0.960	1.060	1.033	346,700
2022-10-17	0.950	0.950	0.940	0.940	0.916	11,900
2022-10-14	0.950	0.950	0.945	0.945	0.921	10,300
2022-10-12	0.950	0.950	0.945	0.950	0.926	47,000
2022-10-11	0.920	0.950	0.920	0.930	0.907	58,800
2022-10-07	0.915	0.915	0.915	0.915	0.892	2,000
2022-10-06	0.915	0.915	0.915	0.915	0.892	8,000
2022-10-05	0.890	0.890	0.880	0.880	0.858	50,000
2022-10-03	0.880	0.880	0.880	0.880	0.858	1,200
2022-09-22	0.960	0.960	0.960	0.960	0.936	100
2022-09-21	0.950	0.950	0.950	0.950	0.926	10,000
2022-09-20	0.950	0.950	0.950	0.950	0.926	5,000
2022-09-09	0.930	0.930	0.930	0.930	0.907	100
2022-09-08	0.930	0.930	0.930	0.930	0.907	5,300
2022-09-05	0.960	0.960	0.960	0.960	0.936	4,700
2022-08-26	0.960	0.970	0.960	0.970	0.946	14,000
2022-08-22	0.970	0.970	0.970	0.970	0.946	10,000
2022-08-19	0.950	0.950	0.950	0.950	0.926	7,000
2022-08-18	0.945	0.950	0.945	0.950	0.926	8,800
2022-08-17	0.950	0.950	0.950	0.950	0.926	10,000
2022-08-15	0.920	0.920	0.920	0.920	0.897	200
2022-08-04	0.930	0.930	0.925	0.925	0.902	2,000
2022-07-29	0.960	0.960	0.960	0.960	0.936	10,000
2022-07-28	0.970	0.975	0.970	0.975	0.951	5,000
2022-07-25	0.910	0.910	0.910	0.910	0.887	3,600
2022-07-22	0.980	0.980	0.915	0.915	0.892	79,000
2022-07-19	0.900	0.900	0.900	0.900	0.877	100
2022-07-18	0.900	0.900	0.900	0.900	0.877	1,000
2022-07-15	0.930	0.930	0.930	0.930	0.907	10,000
2022-07-13	0.930	0.930	0.930	0.930	0.907	10,000
2022-06-30	0.910	0.915	0.905	0.915	0.892	40,000
2022-06-29	0.915	0.915	0.915	0.915	0.892	5,000
2022-06-28	0.915	0.915	0.910	0.910	0.887	20,000
2022-06-23	0.930	0.930	0.930	0.930	0.907	2,700
2022-06-21	0.930	0.935	0.930	0.930	0.907	17,900
2022-06-20	0.980	0.980	0.980	0.980	0.955	100
2022-06-17	0.980	0.980	0.980	0.980	0.955	100
2022-06-16	0.980	0.980	0.980	0.980	0.955	34,000
2022-06-15	0.980	0.980	0.975	0.975	0.951	21,500
2022-06-13	0.980	0.995	0.980	0.980	0.955	56,700
2022-06-07	0.985	0.985	0.960	0.965	0.941	112,000
2022-06-03	0.975	1.000	0.975	1.000	0.975	36,900
2022-06-02	1.020	1.020	0.975	0.975	0.951	16,600
2022-06-01	0.980	1.000	0.980	0.990	0.965	91,000

← NewerPage 14 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.