Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.855	0.855	0.855	0.855	0.855	6,000
2026-07-23	0.855	0.855	0.855	0.855	0.855	0
2026-07-22	0.855	0.855	0.855	0.855	0.855	77,000
2026-07-21	0.860	0.860	0.855	0.855	0.855	82,000
2026-07-20	0.865	0.865	0.860	0.860	0.860	60,000
2026-07-17	0.865	0.865	0.865	0.865	0.865	48,000
2026-07-16	0.870	0.870	0.865	0.870	0.870	314,500
2026-07-15	0.865	0.865	0.865	0.865	0.865	109,100
2026-07-14	0.870	0.870	0.870	0.870	0.870	90,000
2026-07-13	0.880	0.880	0.870	0.880	0.880	239,500
2026-07-10	0.875	0.875	0.875	0.875	0.875	65,000
2026-07-09	0.870	0.875	0.865	0.875	0.875	34,000
2026-07-08	0.890	0.890	0.870	0.870	0.870	99,800
2026-07-07	0.875	0.890	0.875	0.890	0.890	42,000
2026-07-06	0.855	0.880	0.855	0.880	0.880	157,300
2026-07-03	0.855	0.860	0.850	0.855	0.855	204,800
2026-07-02	0.855	0.855	0.850	0.850	0.850	110,000
2026-07-01	0.845	0.845	0.845	0.845	0.845	20,000
2026-06-30	0.850	0.855	0.845	0.855	0.855	51,000
2026-06-29	0.850	0.855	0.850	0.850	0.850	110,000
2026-06-26	0.845	0.855	0.840	0.855	0.855	116,000
2026-06-25	0.845	0.845	0.845	0.845	0.845	10,000
2026-06-24	0.845	0.860	0.845	0.860	0.860	34,000
2026-06-23	0.850	0.850	0.850	0.850	0.850	70,000
2026-06-22	0.850	0.850	0.850	0.850	0.850	66,400
2026-06-19	0.855	0.860	0.850	0.850	0.850	53,000
2026-06-18	0.860	0.860	0.855	0.860	0.860	142,000
2026-06-17	0.860	0.860	0.860	0.860	0.860	0
2026-06-16	0.865	0.865	0.860	0.860	0.860	699,100
2026-06-15	0.870	0.870	0.870	0.870	0.870	70,000
2026-06-12	0.870	0.870	0.870	0.870	0.870	90,000
2026-06-11	0.865	0.865	0.860	0.860	0.860	98,000
2026-06-10	0.870	0.875	0.865	0.875	0.875	21,000
2026-06-09	0.875	0.875	0.870	0.870	0.870	40,000
2026-06-08	0.880	0.880	0.870	0.880	0.880	81,600
2026-06-05	0.880	0.885	0.875	0.875	0.875	137,100
2026-06-04	0.900	0.900	0.890	0.890	0.890	191,000
2026-06-03	0.910	0.910	0.900	0.900	0.900	86,100
2026-06-02	0.920	0.920	0.920	0.920	0.920	0
2026-06-01	0.920	0.920	0.920	0.920	0.920	0
2026-05-29	0.920	0.920	0.920	0.920	0.920	0
2026-05-28	0.915	0.920	0.915	0.920	0.920	92,000
2026-05-27	0.915	0.915	0.915	0.915	0.915	0
2026-05-26	0.915	0.915	0.915	0.915	0.915	60,000
2026-05-25	0.915	0.930	0.910	0.920	0.920	154,700
2026-05-22	0.905	0.920	0.905	0.920	0.920	239,200
2026-05-21	0.905	0.905	0.900	0.900	0.900	70,000
2026-05-20	0.905	0.905	0.905	0.905	0.905	55,000
2026-05-19	0.905	0.910	0.905	0.905	0.905	50,000
2026-05-18	0.900	0.905	0.900	0.900	0.900	45,000
2026-05-15	0.895	0.905	0.895	0.905	0.905	245,400
2026-05-14	0.895	0.895	0.895	0.895	0.895	55,000
2026-05-13	0.895	0.895	0.895	0.895	0.895	30,000
2026-05-12	0.895	0.900	0.895	0.895	0.895	103,000
2026-05-11	0.895	0.895	0.895	0.895	0.895	97,300
2026-05-08	0.895	0.895	0.895	0.895	0.895	50,000
2026-05-07	0.895	0.900	0.895	0.900	0.900	67,000
2026-05-06	0.890	0.890	0.890	0.890	0.890	100,000
2026-05-05	0.900	0.900	0.900	0.900	0.900	0
2026-05-04	0.900	0.905	0.900	0.900	0.900	171,700

← NewerPage 2 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.