Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.900	0.900	0.900	0.900	0.900	0
2026-04-30	0.895	0.900	0.890	0.900	0.900	45,000
2026-04-29	0.895	0.895	0.895	0.895	0.895	207,800
2026-04-28	0.895	0.895	0.895	0.895	0.895	40,000
2026-04-27	0.890	0.910	0.890	0.910	0.910	207,600
2026-04-24	0.890	0.900	0.890	0.900	0.900	390,100
2026-04-23	0.875	0.890	0.870	0.890	0.890	168,000
2026-04-22	0.875	0.890	0.870	0.880	0.880	260,000
2026-04-21	0.875	0.875	0.870	0.875	0.875	140,600
2026-04-20	0.835	0.835	0.835	0.835	0.835	2,400
2026-04-17	0.835	0.835	0.835	0.835	0.835	1,000
2026-04-16	0.865	0.865	0.865	0.865	0.865	0
2026-04-15	0.865	0.865	0.865	0.865	0.865	0
2026-04-14	0.865	0.865	0.865	0.865	0.865	5,000
2026-04-13	0.830	0.870	0.830	0.870	0.870	3,100
2026-04-10	0.835	0.835	0.835	0.835	0.835	0
2026-04-09	0.835	0.835	0.835	0.835	0.835	0
2026-04-08	0.835	0.835	0.835	0.835	0.835	25,100
2026-04-07	0.835	0.835	0.835	0.835	0.835	10,000
2026-04-06	0.835	0.835	0.835	0.835	0.835	12,000
2026-04-03	0.875	0.875	0.875	0.875	0.875	0
2026-04-02	0.890	0.890	0.835	0.875	0.875	9,100
2026-04-01	0.890	0.890	0.890	0.890	0.890	0
2026-03-31	0.890	0.890	0.890	0.890	0.890	38,000
2026-03-30	0.820	0.850	0.820	0.825	0.825	55,000
2026-03-27	0.855	0.855	0.850	0.850	0.850	32,300
2026-03-26	0.870	0.870	0.855	0.855	0.855	58,500
2026-03-25	0.890	0.890	0.870	0.870	0.870	6,800
2026-03-24	0.885	0.890	0.855	0.890	0.890	319,700
2026-03-20	0.885	0.885	0.885	0.885	0.885	0
2026-03-19	0.880	0.890	0.880	0.885	0.885	57,600
2026-03-18	0.905	0.910	0.890	0.890	0.890	115,000
2026-03-17	0.920	0.920	0.910	0.920	0.920	279,600
2026-03-16	0.905	0.920	0.905	0.920	0.920	438,100
2026-03-13	0.880	0.900	0.875	0.895	0.895	406,300
2026-03-12	0.840	0.880	0.830	0.870	0.870	592,300
2026-03-11	0.820	0.820	0.820	0.820	0.820	5,800
2026-03-10	0.815	0.820	0.815	0.820	0.820	185,000
2026-03-09	0.815	0.815	0.805	0.805	0.805	355,100
2026-03-06	0.805	0.805	0.805	0.805	0.805	10,000
2026-03-05	0.790	0.800	0.790	0.800	0.800	133,000
2026-03-04	0.800	0.805	0.795	0.795	0.795	401,500
2026-03-03	0.810	0.810	0.800	0.800	0.800	235,000
2026-03-02	0.815	0.815	0.805	0.815	0.815	109,200
2026-02-27	0.835	0.835	0.825	0.825	0.825	186,000
2026-02-26	0.845	0.845	0.835	0.835	0.835	71,800
2026-02-25	0.840	0.840	0.840	0.840	0.840	71,900
2026-02-24	0.845	0.845	0.840	0.840	0.840	18,100
2026-02-23	0.855	0.855	0.845	0.845	0.845	204,300
2026-02-20	0.850	0.855	0.850	0.855	0.855	143,100
2026-02-19	0.850	0.860	0.845	0.860	0.860	308,600
2026-02-16	0.830	0.850	0.825	0.850	0.850	74,700
2026-02-13	0.830	0.840	0.830	0.840	0.840	52,000
2026-02-12	0.830	0.830	0.830	0.830	0.830	150,000
2026-02-11	0.825	0.825	0.820	0.825	0.825	241,000
2026-02-10	0.820	0.840	0.820	0.830	0.830	344,300
2026-02-09	0.810	0.825	0.810	0.825	0.825	309,900
2026-02-06	0.800	0.800	0.800	0.800	0.800	34,000
2026-02-05	0.800	0.805	0.800	0.800	0.800	17,000
2026-02-04	0.800	0.800	0.800	0.800	0.800	5,000

← NewerPage 3 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.