Stella Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.780	0.800	0.780	0.800	0.800	27,900
2026-10-15	0.810	0.810	0.810	0.810	0.810	0
2026-10-14	0.810	0.810	0.810	0.810	0.810	0
2026-10-13	0.780	0.810	0.780	0.810	0.810	11,000
2026-10-12	0.800	0.800	0.800	0.800	0.800	0
2026-10-09	0.785	0.800	0.785	0.800	0.800	3,000
2026-10-08	0.810	0.810	0.810	0.810	0.810	0
2026-10-07	0.810	0.810	0.810	0.810	0.810	0
2026-10-06	0.780	0.810	0.780	0.810	0.810	14,000
2026-10-05	0.770	0.810	0.770	0.810	0.810	8,000
2026-10-02	0.800	0.800	0.800	0.800	0.800	0
2026-10-01	0.800	0.800	0.800	0.800	0.800	0
2026-09-30	0.790	0.800	0.785	0.800	0.800	35,000
2026-09-29	0.790	0.800	0.790	0.800	0.800	70,800
2026-09-28	0.795	0.800	0.790	0.800	0.800	7,000
2026-09-25	0.795	0.800	0.795	0.800	0.800	20,000
2026-09-24	0.810	0.810	0.810	0.810	0.810	0
2026-09-23	0.810	0.810	0.810	0.810	0.810	1,000
2026-09-22	0.795	0.810	0.790	0.810	0.810	39,000
2026-09-21	0.820	0.820	0.820	0.820	0.820	0
2026-09-18	0.800	0.820	0.800	0.820	0.820	6,000
2026-09-17	0.820	0.820	0.820	0.820	0.820	5,000
2026-09-16	0.820	0.820	0.820	0.820	0.820	0
2026-09-15	0.815	0.820	0.815	0.820	0.820	21,900
2026-09-14	0.800	0.815	0.800	0.815	0.815	40,100
2026-09-11	0.785	0.795	0.760	0.795	0.795	95,000
2026-09-10	0.800	0.800	0.800	0.800	0.800	73,000
2026-09-09	0.800	0.825	0.800	0.825	0.825	16,000
2026-09-08	0.790	0.830	0.790	0.830	0.830	28,900
2026-09-07	0.830	0.830	0.830	0.830	0.830	2,300
2026-09-04	0.830	0.830	0.790	0.830	0.830	54,000
2026-09-03	0.790	0.825	0.780	0.825	0.825	132,400
2026-09-02	0.825	0.850	0.780	0.850	0.850	155,000
2026-09-01	0.830	0.830	0.830	0.830	0.830	1,000
2026-08-31	0.820	0.820	0.820	0.820	0.820	0
2026-08-28	0.800	0.825	0.730	0.820	0.820	50,900
2026-08-27	0.790	0.825	0.790	0.825	0.825	26,600
2026-08-26	0.800	0.830	0.800	0.830	0.830	14,000
2026-08-25	0.830	0.830	0.830	0.830	0.830	0
2026-08-24	0.785	0.830	0.785	0.830	0.830	1,100
2026-08-21	0.830	0.830	0.795	0.830	0.830	31,500
2026-08-20	0.830	0.840	0.830	0.840	0.840	7,000
2026-08-19	0.780	0.830	0.780	0.830	0.830	7,600
2026-08-18	0.825	0.840	0.800	0.800	0.800	35,000
2026-08-17	0.810	0.840	0.810	0.840	0.840	101,500
2026-08-14	0.850	0.850	0.850	0.850	0.850	0
2026-08-13	0.850	0.850	0.850	0.850	0.850	0
2026-08-12	0.850	0.850	0.850	0.850	0.850	8,700
2026-08-11	0.850	0.850	0.850	0.850	0.850	0
2026-08-10	0.850	0.850	0.850	0.850	0.850	30,000
2026-08-07	0.840	0.850	0.840	0.850	0.850	110,000
2026-08-06	0.840	0.845	0.835	0.845	0.845	22,000
2026-08-05	0.830	0.840	0.830	0.840	0.840	52,000
2026-08-04	0.840	0.840	0.840	0.840	0.840	1,200
2026-08-03	0.840	0.840	0.840	0.840	0.840	10,000
2026-07-31	0.880	0.880	0.880	0.880	0.880	0
2026-07-30	0.880	0.880	0.880	0.880	0.880	100
2026-07-29	0.840	0.880	0.840	0.880	0.880	17,000
2026-07-28	0.850	0.850	0.845	0.845	0.845	6,500
2026-07-27	0.855	0.860	0.855	0.860	0.860	52,000

Page 1 of 5 · 255 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.