Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.715	0.715	0.710	0.715	0.715	62,000
2025-11-07	0.710	0.715	0.700	0.715	0.715	56,000
2025-11-06	0.720	0.720	0.720	0.720	0.720	45,000
2025-11-05	0.690	0.690	0.690	0.690	0.690	28,000
2025-11-04	0.685	0.685	0.685	0.685	0.685	0
2025-11-03	0.685	0.685	0.685	0.685	0.685	100
2025-10-31	0.685	0.685	0.685	0.685	0.685	0
2025-10-30	0.685	0.685	0.685	0.685	0.685	0
2025-10-29	0.685	0.685	0.685	0.685	0.685	0
2025-10-28	0.685	0.685	0.685	0.685	0.685	0
2025-10-27	0.685	0.685	0.685	0.685	0.685	0
2025-10-24	0.685	0.685	0.685	0.685	0.685	0
2025-10-23	0.685	0.685	0.685	0.685	0.685	0
2025-10-22	0.660	0.700	0.660	0.685	0.685	48,000
2025-10-21	0.660	0.660	0.660	0.660	0.660	3,700
2025-10-17	0.665	0.665	0.665	0.665	0.665	2,000
2025-10-16	0.665	0.665	0.665	0.665	0.665	3,000
2025-10-15	0.665	0.665	0.665	0.665	0.665	200
2025-10-14	0.650	0.665	0.640	0.665	0.665	45,100
2025-10-13	0.670	0.670	0.670	0.670	0.670	0
2025-10-10	0.655	0.675	0.655	0.670	0.670	25,200
2025-10-09	0.660	0.665	0.655	0.655	0.655	34,700
2025-10-08	0.630	0.650	0.630	0.650	0.650	35,000
2025-10-07	0.640	0.640	0.640	0.640	0.640	0
2025-10-06	0.635	0.640	0.605	0.640	0.640	58,600
2025-10-03	0.640	0.640	0.640	0.640	0.640	0
2025-10-02	0.635	0.640	0.625	0.640	0.640	22,400
2025-10-01	0.630	0.660	0.625	0.660	0.660	48,500
2025-09-30	0.665	0.665	0.665	0.665	0.665	0
2025-09-29	0.665	0.665	0.665	0.665	0.665	0
2025-09-26	0.665	0.665	0.665	0.665	0.665	0
2025-09-25	0.665	0.665	0.665	0.665	0.665	0
2025-09-24	0.665	0.665	0.665	0.665	0.665	100
2025-09-23	0.640	0.665	0.640	0.665	0.665	79,500
2025-09-22	0.665	0.665	0.650	0.650	0.650	2,000
2025-09-19	0.670	0.670	0.670	0.670	0.670	0
2025-09-18	0.675	0.675	0.625	0.670	0.670	21,000
2025-09-17	0.625	0.670	0.625	0.670	0.670	7,000
2025-09-16	0.670	0.670	0.670	0.670	0.670	0
2025-09-15	0.670	0.670	0.670	0.670	0.670	0
2025-09-12	0.670	0.670	0.670	0.670	0.670	0
2025-09-11	0.670	0.670	0.670	0.670	0.670	1,000
2025-09-10	0.620	0.660	0.600	0.650	0.650	129,900
2025-09-09	0.680	0.680	0.680	0.680	0.680	0
2025-09-08	0.680	0.680	0.680	0.680	0.680	0
2025-09-05	0.680	0.680	0.680	0.680	0.680	0
2025-09-04	0.680	0.680	0.680	0.680	0.680	0
2025-09-03	0.680	0.680	0.680	0.680	0.680	0
2025-09-02	0.630	0.680	0.600	0.680	0.680	48,000
2025-09-01	0.670	0.670	0.670	0.670	0.670	0
2025-08-29	0.670	0.670	0.670	0.670	0.670	0
2025-08-28	0.670	0.670	0.670	0.670	0.670	5,000
2025-08-27	0.685	0.685	0.685	0.685	0.685	1,000
2025-08-26	0.660	0.660	0.650	0.650	0.650	43,000
2025-08-25	0.670	0.670	0.670	0.670	0.670	16,000
2025-08-22	0.675	0.675	0.675	0.675	0.675	0
2025-08-21	0.675	0.675	0.675	0.675	0.675	10,000
2025-08-20	0.700	0.700	0.700	0.700	0.700	0
2025-08-19	0.700	0.700	0.700	0.700	0.700	0
2025-08-18	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 5 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.