Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.900	0.900	0.900	0.900	0.877	4,000
2022-05-25	0.905	0.905	0.895	0.895	0.873	13,800
2022-05-24	0.940	0.940	0.930	0.930	0.907	7,000
2022-05-17	0.990	0.990	0.990	0.990	0.965	2,000
2022-05-13	0.955	0.995	0.950	0.995	0.970	11,000
2022-05-12	0.970	0.970	0.970	0.970	0.946	2,000
2022-05-11	0.990	0.990	0.990	0.990	0.965	5,000
2022-05-10	0.990	0.990	0.990	0.990	0.965	2,000
2022-05-09	0.980	0.980	0.980	0.980	0.955	1,000
2022-05-06	0.990	0.990	0.990	0.990	0.965	25,000
2022-04-28	0.990	1.000	0.990	1.000	0.975	14,000
2022-04-27	0.970	0.970	0.970	0.970	0.946	5,000
2022-04-26	0.985	0.985	0.985	0.985	0.960	1,000
2022-04-22	0.990	0.990	0.985	0.985	0.960	11,800
2022-04-21	1.010	1.010	0.995	1.000	0.975	71,200
2022-04-20	1.000	1.000	0.975	0.990	0.965	27,500
2022-04-18	0.940	1.020	0.940	0.960	0.936	113,300
2022-04-15	0.880	0.885	0.870	0.885	0.863	48,600
2022-04-12	0.905	0.950	0.880	0.950	0.926	90,100
2022-04-11	0.920	0.920	0.920	0.920	0.897	2,000
2022-04-07	0.945	0.945	0.900	0.920	0.897	8,100
2022-04-06	1.020	1.030	0.945	0.990	0.965	22,400
2022-04-05	0.950	0.990	0.950	0.990	0.965	20,500
2022-04-04	0.880	0.940	0.880	0.940	0.916	50,500
2022-04-01	0.880	0.880	0.880	0.880	0.858	100
2022-03-30	0.910	0.910	0.910	0.910	0.887	2,000
2022-03-25	0.880	0.880	0.870	0.870	0.848	94,000
2022-03-22	0.900	0.900	0.870	0.870	0.848	29,400
2022-03-21	0.900	0.900	0.900	0.900	0.877	14,600
2022-03-18	0.935	0.935	0.935	0.935	0.912	1,700
2022-03-15	0.875	0.900	0.875	0.900	0.877	5,200
2022-03-14	0.860	0.900	0.860	0.900	0.877	6,000
2022-03-10	0.900	0.900	0.900	0.900	0.877	4,000
2022-03-09	0.900	0.900	0.900	0.900	0.877	13,000
2022-03-08	0.880	0.880	0.850	0.855	0.834	22,000
2022-03-07	0.905	0.905	0.890	0.890	0.868	18,000
2022-03-04	0.905	0.905	0.905	0.905	0.882	8,000
2022-03-03	0.920	0.920	0.920	0.920	0.897	3,000
2022-03-01	0.930	0.930	0.905	0.905	0.882	30,100
2022-02-28	0.940	0.940	0.930	0.930	0.907	20,300
2022-02-25	0.940	0.950	0.940	0.940	0.916	16,000
2022-02-24	0.950	0.950	0.935	0.935	0.912	11,000
2022-02-23	0.970	0.970	0.970	0.970	0.946	8,000
2022-02-22	0.950	0.975	0.950	0.950	0.926	26,500
2022-02-18	0.990	0.990	0.960	0.960	0.936	20,200
2022-02-17	0.980	0.980	0.960	0.980	0.955	19,000
2022-02-15	1.000	1.000	1.000	1.000	0.975	5,000
2022-02-09	1.030	1.030	1.000	1.000	0.975	16,500
2022-02-08	1.020	1.090	1.020	1.070	1.043	9,100
2022-02-07	1.010	1.010	1.010	1.010	0.985	2,000
2022-02-03	0.930	0.930	0.930	0.930	0.907	500
2022-01-27	0.950	0.950	0.950	0.950	0.926	600
2022-01-26	0.970	0.970	0.965	0.965	0.941	13,000
2022-01-24	0.930	0.935	0.930	0.935	0.912	4,000
2022-01-20	0.975	0.975	0.975	0.975	0.951	2,000
2022-01-19	0.980	0.980	0.975	0.975	0.951	9,400
2022-01-17	0.980	0.990	0.980	0.980	0.955	17,000
2022-01-14	0.980	0.980	0.980	0.980	0.955	5,000
2022-01-13	0.975	0.975	0.970	0.970	0.946	16,300
2022-01-12	0.940	0.940	0.940	0.940	0.916	13,400

← NewerPage 15 of 16 · 943 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.