Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.800	0.800	0.800	0.800	0.800	190,000
2026-01-30	0.795	0.800	0.795	0.800	0.800	120,500
2026-01-29	0.795	0.795	0.795	0.795	0.795	15,000
2026-01-28	0.795	0.795	0.790	0.795	0.795	79,200
2026-01-27	0.795	0.800	0.795	0.795	0.795	25,100
2026-01-26	0.805	0.810	0.795	0.800	0.800	292,200
2026-01-23	0.810	0.810	0.810	0.810	0.810	22,300
2026-01-22	0.810	0.810	0.810	0.810	0.810	17,700
2026-01-21	0.815	0.820	0.815	0.820	0.820	40,000
2026-01-20	0.820	0.830	0.815	0.830	0.830	27,000
2026-01-19	0.810	0.810	0.810	0.810	0.810	11,000
2026-01-16	0.810	0.810	0.805	0.810	0.810	58,000
2026-01-15	0.805	0.820	0.805	0.810	0.810	75,000
2026-01-14	0.815	0.830	0.800	0.805	0.805	197,300
2026-01-13	0.815	0.815	0.815	0.815	0.815	10,000
2026-01-12	0.815	0.815	0.810	0.810	0.810	117,800
2026-01-09	0.820	0.835	0.810	0.835	0.835	88,000
2026-01-08	0.805	0.825	0.805	0.820	0.820	372,500
2026-01-07	0.830	0.830	0.805	0.810	0.810	295,500
2026-01-06	0.800	0.830	0.800	0.830	0.830	429,600
2026-01-05	0.800	0.810	0.800	0.805	0.805	187,500
2026-01-02	0.795	0.835	0.795	0.835	0.835	116,000
2026-01-01	0.830	0.830	0.830	0.830	0.830	0
2025-12-31	0.800	0.830	0.795	0.830	0.830	212,000
2025-12-30	0.840	0.840	0.840	0.840	0.840	0
2025-12-29	0.800	0.840	0.785	0.840	0.840	53,000
2025-12-26	0.840	0.840	0.840	0.840	0.840	0
2025-12-25	0.840	0.840	0.840	0.840	0.840	0
2025-12-24	0.820	0.840	0.780	0.840	0.840	47,000
2025-12-23	0.820	0.840	0.820	0.840	0.840	12,000
2025-12-22	0.840	0.840	0.840	0.840	0.840	0
2025-12-19	0.840	0.840	0.840	0.840	0.840	0
2025-12-18	0.840	0.840	0.840	0.840	0.840	0
2025-12-17	0.840	0.840	0.840	0.840	0.840	0
2025-12-16	0.840	0.840	0.840	0.840	0.840	0
2025-12-15	0.840	0.840	0.840	0.840	0.840	0
2025-12-12	0.840	0.840	0.840	0.840	0.840	0
2025-12-11	0.840	0.840	0.840	0.840	0.840	0
2025-12-10	0.840	0.840	0.840	0.840	0.840	0
2025-12-09	0.840	0.840	0.840	0.840	0.840	0
2025-12-08	0.840	0.840	0.840	0.840	0.840	0
2025-12-05	0.840	0.840	0.840	0.840	0.840	2,800
2025-12-04	0.820	0.845	0.820	0.845	0.845	64,000
2025-12-03	0.815	0.835	0.780	0.835	0.835	139,900
2025-12-02	0.800	0.820	0.800	0.820	0.820	74,000
2025-12-01	0.815	0.820	0.810	0.820	0.820	64,800
2025-11-28	0.805	0.820	0.805	0.820	0.820	44,900
2025-11-27	0.795	0.805	0.795	0.800	0.800	24,000
2025-11-26	0.805	0.805	0.795	0.795	0.795	50,000
2025-11-25	0.795	0.805	0.790	0.805	0.805	109,800
2025-11-24	0.760	0.795	0.760	0.795	0.795	80,100
2025-11-21	0.745	0.765	0.745	0.765	0.765	12,100
2025-11-20	0.745	0.745	0.745	0.745	0.745	30,000
2025-11-19	0.705	0.765	0.705	0.765	0.765	44,900
2025-11-18	0.750	0.750	0.750	0.750	0.750	42,000
2025-11-17	0.735	0.735	0.735	0.735	0.735	12,000
2025-11-14	0.700	0.725	0.700	0.725	0.725	61,000
2025-11-13	0.715	0.715	0.715	0.715	0.715	0
2025-11-12	0.715	0.715	0.715	0.715	0.715	0
2025-11-11	0.715	0.715	0.715	0.715	0.715	0

← NewerPage 4 of 5 · 255 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.