Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.900	0.925	0.890	0.910	0.867	1,267,100
2024-08-13	0.905	0.905	0.885	0.900	0.857	495,700
2024-08-12	0.900	0.915	0.900	0.910	0.867	332,700
2024-08-09	0.900	0.920	0.895	0.900	0.857	643,300
2024-08-08	0.885	0.905	0.860	0.885	0.843	594,700
2024-08-07	0.850	0.885	0.835	0.880	0.838	927,500
2024-08-06	0.810	0.850	0.810	0.850	0.810	1,261,800
2024-08-05	0.895	0.895	0.805	0.805	0.767	3,282,800
2024-08-02	0.935	0.935	0.900	0.900	0.857	1,075,900
2024-08-01	0.950	0.965	0.935	0.935	0.891	567,200
2024-07-31	0.950	0.950	0.920	0.945	0.900	1,062,100
2024-07-30	1.000	1.000	0.955	0.960	0.900	1,982,800
2024-07-29	1.020	1.030	1.000	1.000	0.938	1,114,500
2024-07-26	1.010	1.030	1.010	1.010	0.947	451,000
2024-07-25	1.020	1.040	1.010	1.010	0.947	723,800
2024-07-24	1.040	1.050	1.020	1.040	0.975	593,800
2024-07-23	1.040	1.060	1.020	1.040	0.975	888,500
2024-07-22	1.080	1.090	1.000	1.040	0.975	2,569,500
2024-07-19	1.120	1.120	1.080	1.090	1.022	1,123,900
2024-07-18	1.080	1.130	1.060	1.100	1.031	3,549,600
2024-07-17	1.060	1.090	1.050	1.070	1.003	1,804,800
2024-07-16	1.060	1.070	1.030	1.040	0.975	1,063,000
2024-07-15	1.050	1.060	1.040	1.050	0.985	450,100
2024-07-12	1.080	1.080	1.030	1.040	0.975	2,574,400
2024-07-11	1.060	1.120	1.060	1.100	1.031	1,604,800
2024-07-10	1.090	1.100	1.050	1.060	0.994	939,200
2024-07-09	1.090	1.150	1.050	1.090	1.022	3,839,000
2024-07-05	1.010	1.090	0.990	1.070	1.003	5,908,900
2024-07-04	1.000	1.010	0.975	1.010	0.947	787,400
2024-07-03	0.980	1.020	0.980	1.000	0.938	1,025,200
2024-07-02	0.965	0.985	0.960	0.980	0.919	825,500
2024-07-01	0.950	0.965	0.920	0.965	0.905	602,700
2024-06-28	0.930	0.955	0.925	0.950	0.891	652,000
2024-06-27	0.955	0.960	0.925	0.930	0.872	657,200
2024-06-26	0.950	0.965	0.945	0.945	0.886	503,000
2024-06-25	0.970	0.970	0.945	0.945	0.886	901,700
2024-06-24	0.985	0.985	0.955	0.970	0.910	484,300
2024-06-21	0.965	0.990	0.965	0.985	0.924	765,900
2024-06-20	0.965	0.965	0.950	0.965	0.905	376,600
2024-06-19	0.975	0.980	0.945	0.965	0.905	897,900
2024-06-18	1.010	1.020	0.950	0.970	0.910	1,712,200
2024-06-14	1.000	1.050	0.995	1.010	0.947	3,401,300
2024-06-13	0.995	1.020	0.990	0.995	0.933	1,602,900
2024-06-12	0.975	1.020	0.970	0.990	0.928	6,353,900
2024-06-11	0.940	0.970	0.940	0.965	0.905	1,787,500
2024-06-10	0.910	0.955	0.910	0.935	0.877	2,637,900
2024-06-07	0.910	0.915	0.885	0.910	0.853	1,199,700
2024-06-06	0.910	0.915	0.905	0.905	0.849	536,000
2024-06-05	0.895	0.920	0.895	0.910	0.853	1,999,700
2024-06-04	0.865	0.890	0.860	0.890	0.835	1,184,900
2024-05-31	0.865	0.870	0.860	0.865	0.811	457,100
2024-05-30	0.880	0.880	0.865	0.865	0.811	718,000
2024-05-29	0.870	0.890	0.860	0.880	0.825	1,059,600
2024-05-28	0.880	0.880	0.860	0.865	0.811	1,385,600
2024-05-27	0.880	0.900	0.865	0.875	0.820	1,614,100
2024-05-24	0.910	0.910	0.880	0.880	0.825	2,871,700
2024-05-23	0.910	0.940	0.900	0.910	0.853	6,153,500
2024-05-21	0.980	0.990	0.965	0.980	0.919	1,211,400
2024-05-20	0.995	1.000	0.970	0.980	0.919	1,135,300
2024-05-17	0.940	1.000	0.935	0.985	0.924	4,102,300

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-30	0.0177 MYR
2024-10-30	0.0157 MYR
2024-07-31	0.0147 MYR
2023-10-27	0.0141 MYR
2022-10-28	0.0177 MYR
2021-10-27	0.0177 MYR
2020-11-25	0.0098 MYR
2019-09-27	0.0216 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.