Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-16	0.810	0.810	0.800	0.800	0.800	5,200
2024-12-11	0.810	0.810	0.810	0.810	0.810	28,500
2024-12-09	0.810	0.850	0.810	0.850	0.850	3,100
2024-12-05	0.820	0.820	0.820	0.820	0.820	6,000
2024-12-04	0.845	0.850	0.825	0.825	0.825	26,500
2024-12-02	0.820	0.820	0.820	0.820	0.820	15,000
2024-11-28	0.850	0.850	0.820	0.820	0.820	5,000
2024-11-27	0.820	0.855	0.805	0.855	0.855	86,000
2024-11-26	0.805	0.850	0.800	0.850	0.850	66,900
2024-11-21	0.850	0.850	0.850	0.850	0.850	19,000
2024-11-18	0.820	0.850	0.820	0.850	0.850	65,000
2024-11-15	0.800	0.800	0.800	0.800	0.800	4,700
2024-11-14	0.790	0.790	0.780	0.780	0.780	20,000
2024-11-07	0.780	0.800	0.780	0.790	0.790	31,200
2024-11-05	0.800	0.800	0.800	0.800	0.800	3,500
2024-11-04	0.790	0.795	0.790	0.795	0.795	40,900
2024-11-01	0.810	0.810	0.790	0.790	0.790	63,000
2024-10-30	0.825	0.825	0.810	0.810	0.810	33,700
2024-10-29	0.825	0.825	0.825	0.825	0.825	10,000
2024-10-28	0.825	0.825	0.825	0.825	0.825	3,300
2024-10-25	0.830	0.840	0.830	0.840	0.840	15,000
2024-10-24	0.840	0.870	0.840	0.840	0.840	22,400
2024-10-23	0.850	0.850	0.840	0.840	0.840	76,100
2024-10-22	0.855	0.855	0.855	0.855	0.855	15,000
2024-10-21	0.855	0.855	0.850	0.855	0.855	50,200
2024-10-18	0.910	0.920	0.840	0.850	0.850	714,400
2024-10-17	0.900	0.900	0.880	0.880	0.880	235,000
2024-10-16	0.860	0.880	0.860	0.880	0.880	21,900
2024-10-15	0.885	0.895	0.885	0.885	0.885	200,200
2024-10-14	0.870	0.885	0.870	0.880	0.880	78,000
2024-10-11	0.860	0.870	0.860	0.870	0.870	20,000
2024-10-10	0.830	0.830	0.830	0.830	0.830	300
2024-10-07	0.820	0.820	0.810	0.810	0.810	20,000
2024-10-04	0.820	0.820	0.820	0.820	0.820	9,000
2024-10-02	0.820	0.825	0.820	0.825	0.825	40,500
2024-09-30	0.830	0.830	0.820	0.820	0.820	16,500
2024-09-25	0.830	0.830	0.830	0.830	0.830	20,000
2024-09-24	0.850	0.850	0.820	0.825	0.825	65,000
2024-09-23	0.850	0.850	0.850	0.850	0.850	12,800
2024-09-20	0.870	0.875	0.870	0.870	0.870	532,000
2024-09-19	0.850	0.855	0.850	0.850	0.850	11,500
2024-09-18	0.855	0.855	0.855	0.855	0.855	1,500
2024-09-17	0.875	0.875	0.875	0.875	0.875	500,000
2024-09-13	0.855	0.855	0.850	0.855	0.855	22,300
2024-09-12	0.885	0.885	0.855	0.855	0.855	55,000
2024-09-11	0.885	0.885	0.875	0.875	0.875	60,000
2024-09-10	0.860	0.865	0.850	0.865	0.865	148,400
2024-09-09	0.870	0.875	0.850	0.850	0.850	439,500
2024-09-06	0.850	0.880	0.845	0.850	0.850	195,400
2024-09-05	0.875	0.905	0.860	0.870	0.870	1,030,600
2024-09-04	0.895	0.920	0.880	0.880	0.880	450,100
2024-09-03	0.915	0.930	0.900	0.900	0.900	368,400
2024-09-02	0.990	0.990	0.900	0.935	0.935	1,171,700
2024-08-30	0.990	1.000	0.975	0.990	0.990	355,600
2024-08-29	1.020	1.020	0.985	1.000	1.000	314,800
2024-08-28	1.050	1.100	0.995	1.020	1.020	2,339,500
2024-08-27	1.000	1.040	0.995	1.040	1.040	415,500
2024-08-26	1.020	1.020	0.995	0.995	0.995	185,900
2024-08-23	1.030	1.050	1.000	1.010	1.010	368,600
2024-08-22	1.010	1.030	0.995	1.000	1.000	366,300

← NewerPage 8 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.