Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	1.010	1.010	0.995	1.010	1.010	189,600
2024-08-20	1.020	1.040	1.000	1.000	1.000	485,100
2024-08-19	1.030	1.030	0.990	1.020	1.020	341,600
2024-08-16	1.050	1.060	1.010	1.030	1.030	409,800
2024-08-15	1.060	1.080	1.020	1.040	1.040	890,300
2024-08-14	0.930	1.070	0.930	1.060	1.060	2,018,900
2024-08-13	0.925	0.950	0.925	0.935	0.935	88,300
2024-08-12	0.900	0.925	0.900	0.920	0.920	100,300
2024-08-09	0.885	0.905	0.885	0.900	0.900	58,800
2024-08-07	0.900	0.900	0.870	0.875	0.875	42,000
2024-08-06	0.905	0.905	0.905	0.905	0.905	3,000
2024-08-05	0.850	0.905	0.810	0.880	0.880	87,400
2024-08-02	0.905	0.905	0.880	0.905	0.905	74,100
2024-08-01	0.915	0.925	0.900	0.925	0.925	47,200
2024-07-31	0.930	0.945	0.915	0.915	0.915	56,100
2024-07-30	0.920	0.940	0.915	0.930	0.930	41,900
2024-07-29	0.975	0.975	0.915	0.930	0.930	64,100
2024-07-26	0.980	0.980	0.925	0.950	0.950	270,700
2024-07-25	1.000	1.000	0.980	0.980	0.980	120,900
2024-07-24	1.050	1.080	0.990	1.010	1.010	679,000
2024-07-23	0.950	1.070	0.910	1.020	1.020	1,179,400
2024-07-22	0.890	0.905	0.890	0.905	0.905	73,500
2024-07-18	0.885	0.890	0.885	0.890	0.890	21,300
2024-07-16	0.880	0.880	0.880	0.880	0.880	2,000
2024-07-11	0.880	0.880	0.880	0.880	0.880	20,700
2024-07-10	0.935	0.935	0.935	0.935	0.935	100
2024-07-09	0.900	0.900	0.885	0.885	0.885	13,500
2024-07-05	0.900	0.900	0.900	0.900	0.900	34,000
2024-07-04	0.900	0.900	0.900	0.900	0.900	6,000
2024-07-03	0.875	0.955	0.875	0.900	0.900	132,200
2024-07-02	0.875	0.875	0.875	0.875	0.875	2,000
2024-07-01	0.850	0.885	0.845	0.880	0.880	32,000
2024-06-28	0.880	0.885	0.880	0.885	0.885	6,200
2024-06-27	0.880	0.880	0.880	0.880	0.880	100
2024-06-26	0.850	0.850	0.850	0.850	0.850	41,100
2024-06-25	0.880	0.880	0.860	0.860	0.860	6,700
2024-06-24	0.870	0.880	0.850	0.880	0.880	38,000
2024-06-21	0.870	0.875	0.840	0.840	0.840	33,200
2024-06-20	0.840	0.875	0.840	0.875	0.875	90,000
2024-06-19	0.880	0.880	0.880	0.880	0.880	2,000
2024-06-18	0.880	0.880	0.880	0.880	0.880	2,000
2024-06-12	0.840	0.840	0.835	0.840	0.840	36,000
2024-06-11	0.850	0.850	0.835	0.840	0.840	38,300
2024-06-07	0.840	0.845	0.840	0.845	0.845	36,000
2024-06-05	0.830	0.830	0.830	0.830	0.830	15,000
2024-05-31	0.825	0.825	0.825	0.825	0.825	10,000
2024-05-29	0.850	0.850	0.830	0.830	0.830	17,200
2024-05-28	0.845	0.850	0.830	0.850	0.850	27,400
2024-05-27	0.845	0.845	0.840	0.845	0.845	25,300
2024-05-23	0.830	0.845	0.830	0.845	0.845	21,000
2024-05-21	0.850	0.850	0.850	0.850	0.850	5,000
2024-05-20	0.820	0.825	0.820	0.825	0.825	63,600
2024-05-17	0.820	0.820	0.820	0.820	0.820	30,000
2024-05-15	0.825	0.825	0.820	0.820	0.820	61,300
2024-05-14	0.825	0.830	0.825	0.830	0.830	1,000
2024-05-10	0.825	0.835	0.825	0.835	0.835	15,000
2024-05-09	0.850	0.850	0.825	0.825	0.825	17,000
2024-05-08	0.825	0.850	0.825	0.850	0.850	33,000
2024-05-07	0.835	0.835	0.830	0.830	0.830	9,000
2024-05-06	0.830	0.830	0.830	0.830	0.830	3,000

← NewerPage 9 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.