Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.805	0.805	0.805	0.805	0.805	0
2025-05-20	0.795	0.805	0.795	0.805	0.805	7,000
2025-05-19	0.800	0.800	0.800	0.800	0.800	0
2025-05-16	0.800	0.800	0.800	0.800	0.800	0
2025-05-15	0.800	0.800	0.800	0.800	0.800	0
2025-05-14	0.800	0.800	0.800	0.800	0.800	0
2025-05-13	0.800	0.800	0.800	0.800	0.800	5,000
2025-05-09	0.805	0.805	0.805	0.805	0.805	0
2025-05-08	0.805	0.805	0.805	0.805	0.805	0
2025-05-07	0.805	0.805	0.805	0.805	0.805	3,000
2025-05-06	0.810	0.810	0.810	0.810	0.810	0
2025-05-05	0.810	0.810	0.810	0.810	0.810	0
2025-05-02	0.810	0.810	0.810	0.810	0.810	0
2025-04-30	0.810	0.810	0.810	0.810	0.810	0
2025-04-29	0.755	0.810	0.755	0.810	0.810	3,500
2025-04-25	0.820	0.820	0.820	0.820	0.820	1,000
2025-04-24	0.800	0.810	0.800	0.810	0.810	4,000
2025-04-23	0.800	0.830	0.800	0.830	0.830	4,400
2025-04-22	0.755	0.800	0.755	0.800	0.800	12,000
2025-04-21	0.750	0.800	0.750	0.800	0.800	2,600
2025-04-17	0.795	0.800	0.795	0.800	0.800	13,000
2025-04-16	0.745	0.800	0.720	0.800	0.800	20,000
2025-04-15	0.790	0.790	0.790	0.790	0.790	1,000
2025-04-14	0.740	0.760	0.700	0.760	0.760	15,000
2025-04-10	0.740	0.740	0.740	0.740	0.740	1,000
2025-04-09	0.660	0.720	0.660	0.720	0.720	46,500
2025-03-28	0.730	0.740	0.690	0.740	0.740	41,700
2025-03-26	0.670	0.695	0.670	0.695	0.695	4,400
2025-03-24	0.700	0.700	0.700	0.700	0.700	4,400
2025-03-21	0.710	0.710	0.680	0.700	0.700	2,000
2025-03-20	0.695	0.710	0.695	0.710	0.710	6,000
2025-03-19	0.700	0.700	0.700	0.700	0.700	18,000
2025-03-17	0.695	0.730	0.695	0.700	0.700	13,600
2025-03-14	0.720	0.730	0.700	0.700	0.700	551,700
2025-03-13	0.720	0.770	0.720	0.770	0.770	8,500
2025-03-12	0.745	0.780	0.690	0.775	0.775	37,300
2025-03-10	0.795	0.795	0.795	0.795	0.795	9,500
2025-03-05	0.800	0.800	0.795	0.800	0.800	4,000
2025-03-04	0.745	0.745	0.745	0.745	0.745	100
2025-02-27	0.800	0.800	0.800	0.800	0.800	400
2025-02-25	0.795	0.800	0.795	0.800	0.800	3,000
2025-02-17	0.805	0.805	0.805	0.805	0.805	100
2025-02-14	0.800	0.800	0.755	0.755	0.755	2,100
2025-02-10	0.810	0.810	0.810	0.810	0.810	4,000
2025-02-07	0.810	0.810	0.800	0.810	0.810	377,500
2025-02-06	0.745	0.745	0.745	0.745	0.745	100
2025-02-05	0.765	0.800	0.765	0.800	0.800	17,000
2025-01-28	0.765	0.805	0.765	0.805	0.805	1,100
2025-01-24	0.790	0.805	0.790	0.805	0.805	38,000
2025-01-23	0.780	0.780	0.750	0.750	0.750	1,400
2025-01-14	0.780	0.780	0.705	0.780	0.780	4,400
2025-01-09	0.790	0.800	0.785	0.785	0.785	16,100
2025-01-07	0.820	0.820	0.800	0.800	0.800	223,900
2025-01-06	0.835	0.850	0.800	0.800	0.800	120,000
2025-01-02	0.835	0.835	0.835	0.835	0.835	400
2024-12-31	0.835	0.835	0.835	0.835	0.835	1,000
2024-12-30	0.790	0.790	0.790	0.790	0.790	100,000
2024-12-26	0.785	0.785	0.785	0.785	0.785	3,000
2024-12-24	0.800	0.800	0.800	0.800	0.800	218,500
2024-12-17	0.800	0.800	0.800	0.800	0.800	60,000

← NewerPage 7 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.