Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.680	0.700	0.680	0.700	0.700	5,000
2025-08-14	0.680	0.700	0.680	0.700	0.700	21,000
2025-08-13	0.700	0.700	0.700	0.700	0.700	0
2025-08-12	0.680	0.700	0.675	0.700	0.700	20,000
2025-08-11	0.700	0.700	0.700	0.700	0.700	0
2025-08-08	0.700	0.700	0.700	0.700	0.700	500
2025-08-07	0.700	0.700	0.700	0.700	0.700	0
2025-08-06	0.700	0.700	0.700	0.700	0.700	5,400
2025-08-05	0.700	0.740	0.700	0.740	0.740	4,700
2025-08-04	0.740	0.740	0.740	0.740	0.740	0
2025-08-01	0.740	0.740	0.740	0.740	0.740	0
2025-07-31	0.700	0.740	0.700	0.740	0.740	3,000
2025-07-30	0.740	0.740	0.740	0.740	0.740	0
2025-07-29	0.740	0.740	0.740	0.740	0.740	0
2025-07-28	0.740	0.740	0.740	0.740	0.740	0
2025-07-25	0.700	0.740	0.700	0.740	0.740	11,000
2025-07-24	0.700	0.700	0.700	0.700	0.700	5,000
2025-07-23	0.740	0.740	0.740	0.740	0.740	0
2025-07-22	0.700	0.740	0.700	0.740	0.740	15,800
2025-07-21	0.750	0.750	0.750	0.750	0.750	500
2025-07-18	0.750	0.750	0.750	0.750	0.750	0
2025-07-17	0.750	0.750	0.750	0.750	0.750	0
2025-07-16	0.750	0.750	0.750	0.750	0.750	0
2025-07-15	0.750	0.750	0.750	0.750	0.750	0
2025-07-14	0.750	0.750	0.750	0.750	0.750	0
2025-07-11	0.750	0.750	0.750	0.750	0.750	0
2025-07-10	0.750	0.750	0.750	0.750	0.750	0
2025-07-09	0.750	0.750	0.750	0.750	0.750	500
2025-07-08	0.740	0.740	0.740	0.740	0.740	0
2025-07-07	0.740	0.740	0.740	0.740	0.740	0
2025-07-04	0.740	0.740	0.740	0.740	0.740	0
2025-07-03	0.740	0.740	0.740	0.740	0.740	0
2025-07-02	0.700	0.740	0.700	0.740	0.740	13,300
2025-07-01	0.700	0.730	0.700	0.730	0.730	1,100
2025-06-30	0.735	0.735	0.735	0.735	0.735	0
2025-06-26	0.735	0.735	0.735	0.735	0.735	0
2025-06-25	0.735	0.735	0.735	0.735	0.735	0
2025-06-24	0.705	0.735	0.705	0.735	0.735	17,400
2025-06-23	0.715	0.715	0.705	0.715	0.715	22,100
2025-06-20	0.715	0.720	0.715	0.720	0.720	23,300
2025-06-19	0.715	0.760	0.715	0.760	0.760	2,200
2025-06-18	0.770	0.770	0.770	0.770	0.770	0
2025-06-17	0.730	0.770	0.730	0.770	0.770	6,000
2025-06-16	0.735	0.780	0.735	0.780	0.780	2,700
2025-06-13	0.785	0.785	0.785	0.785	0.785	0
2025-06-12	0.785	0.785	0.785	0.785	0.785	0
2025-06-11	0.740	0.785	0.740	0.785	0.785	10,100
2025-06-10	0.770	0.795	0.770	0.795	0.795	21,900
2025-06-09	0.790	0.790	0.790	0.790	0.790	0
2025-06-06	0.790	0.790	0.790	0.790	0.790	0
2025-06-05	0.740	0.790	0.725	0.790	0.790	21,000
2025-06-04	0.765	0.800	0.765	0.800	0.800	5,000
2025-06-03	0.795	0.795	0.795	0.795	0.795	0
2025-05-30	0.740	0.795	0.740	0.795	0.795	6,000
2025-05-29	0.745	0.795	0.740	0.795	0.795	11,000
2025-05-28	0.805	0.805	0.805	0.805	0.805	0
2025-05-27	0.805	0.805	0.805	0.805	0.805	0
2025-05-26	0.805	0.805	0.805	0.805	0.805	0
2025-05-23	0.805	0.805	0.805	0.805	0.805	0
2025-05-22	0.805	0.805	0.805	0.805	0.805	0

← NewerPage 6 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.