Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.950	0.950	0.950	0.950	0.926	25,000
2022-01-10	0.935	0.950	0.935	0.950	0.926	3,000
2022-01-07	0.945	0.950	0.945	0.950	0.926	23,000
2022-01-06	0.935	0.935	0.935	0.935	0.912	2,000
2022-01-04	0.920	0.920	0.920	0.920	0.897	4,000
2021-12-30	0.930	0.960	0.930	0.960	0.936	13,000
2021-12-28	0.960	0.960	0.960	0.960	0.936	2,000
2021-12-20	0.960	0.960	0.960	0.960	0.936	4,800
2021-12-15	0.950	0.960	0.950	0.960	0.936	29,400
2021-12-13	0.970	0.990	0.955	0.955	0.931	10,400
2021-12-10	0.950	0.950	0.950	0.950	0.926	9,000
2021-12-09	1.030	1.030	1.030	1.030	1.004	4,200
2021-12-08	0.960	1.010	0.950	1.010	0.985	10,800
2021-12-06	0.960	0.960	0.955	0.960	0.936	25,000
2021-12-02	0.990	0.990	0.980	0.980	0.955	27,000
2021-12-01	1.000	1.000	1.000	1.000	0.975	6,000
2021-11-30	1.020	1.020	1.000	1.000	0.975	17,000
2021-11-29	1.000	1.020	1.000	1.020	0.994	20,000
2021-11-26	1.010	1.010	1.000	1.010	0.985	37,000
2021-11-25	1.020	1.030	1.020	1.020	0.994	34,900
2021-11-24	1.050	1.050	1.030	1.040	1.014	6,600
2021-11-23	1.010	1.010	1.010	1.010	0.985	5,000
2021-11-22	1.000	1.080	1.000	1.080	1.053	44,400
2021-11-19	1.020	1.020	1.020	1.020	0.994	64,200
2021-11-18	1.020	1.030	1.010	1.020	0.994	70,200
2021-11-17	1.050	1.050	1.020	1.030	1.004	141,000
2021-11-16	1.070	1.070	1.050	1.050	1.024	9,100
2021-11-15	1.090	1.160	1.070	1.070	1.043	199,100
2021-11-12	1.030	1.090	1.020	1.090	1.063	75,500
2021-11-11	1.030	1.030	0.995	1.030	1.004	288,800
2021-11-10	1.080	1.080	1.030	1.030	1.004	213,600
2021-11-09	1.160	1.160	1.070	1.090	1.063	206,500
2021-11-08	0.965	1.190	0.965	1.140	1.111	1,333,900
2021-11-05	0.920	0.960	0.910	0.955	0.931	49,200
2021-11-03	0.905	0.905	0.905	0.905	0.882	4,000
2021-11-02	0.955	0.955	0.930	0.930	0.907	7,500
2021-11-01	0.885	0.960	0.885	0.960	0.936	13,100
2021-10-29	0.910	0.950	0.895	0.905	0.882	80,100
2021-10-28	0.890	0.900	0.890	0.900	0.877	28,500
2021-10-27	0.885	0.920	0.880	0.920	0.897	34,800
2021-10-22	0.880	0.935	0.880	0.935	0.912	300
2021-10-21	0.885	0.885	0.885	0.885	0.863	18,000
2021-10-20	0.885	0.885	0.885	0.885	0.863	3,000

← NewerPage 16 of 16 · 943 trading days

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.