Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.915	0.940	0.915	0.935	0.877	1,891,500
2024-05-15	0.950	0.950	0.915	0.915	0.858	3,672,600
2024-05-14	0.995	1.000	0.950	0.950	0.891	3,685,400
2024-05-13	1.000	1.000	0.990	0.995	0.933	1,063,600
2024-05-10	0.990	1.030	0.990	1.000	0.938	2,111,600
2024-05-09	0.965	1.000	0.965	0.995	0.933	2,457,000
2024-05-08	1.000	1.010	0.955	0.960	0.900	4,181,400
2024-05-07	1.020	1.040	0.985	0.995	0.933	3,422,100
2024-05-06	1.010	1.020	0.990	1.010	0.947	1,944,700
2024-05-03	0.945	1.020	0.940	1.010	0.947	8,922,100
2024-05-02	0.920	0.945	0.915	0.935	0.877	862,700
2024-04-30	0.935	0.955	0.920	0.920	0.863	1,890,900
2024-04-29	0.915	0.945	0.915	0.935	0.877	1,066,500
2024-04-26	0.920	0.930	0.915	0.920	0.863	583,100
2024-04-25	0.915	0.935	0.910	0.925	0.867	793,500
2024-04-24	0.905	0.940	0.900	0.935	0.877	2,716,400
2024-04-23	0.870	0.915	0.870	0.910	0.853	1,881,500
2024-04-22	0.860	0.880	0.855	0.870	0.816	1,017,500
2024-04-19	0.875	0.880	0.835	0.855	0.802	2,082,900
2024-04-18	0.890	0.890	0.870	0.875	0.820	643,400
2024-04-17	0.870	0.895	0.870	0.890	0.835	920,400
2024-04-16	0.905	0.910	0.865	0.870	0.816	2,728,100
2024-04-15	0.940	0.945	0.910	0.910	0.853	1,667,500
2024-04-12	0.925	0.955	0.920	0.955	0.895	3,152,400
2024-04-09	0.895	0.925	0.890	0.905	0.849	1,479,200
2024-04-08	0.920	0.940	0.895	0.900	0.844	1,797,700
2024-04-05	0.925	0.940	0.910	0.920	0.863	1,702,400
2024-04-04	0.890	0.960	0.890	0.925	0.867	4,684,500
2024-04-03	0.915	0.915	0.870	0.890	0.835	2,977,900
2024-04-02	0.865	0.940	0.865	0.905	0.849	13,833,000
2024-04-01	0.730	0.850	0.730	0.835	0.783	6,763,600
2024-03-29	0.725	0.730	0.725	0.730	0.685	30,400
2024-03-27	0.730	0.730	0.725	0.725	0.680	90,500
2024-03-26	0.720	0.730	0.720	0.730	0.685	207,300
2024-03-25	0.720	0.725	0.715	0.720	0.675	150,300
2024-03-22	0.715	0.720	0.715	0.715	0.670	156,100
2024-03-21	0.710	0.720	0.710	0.710	0.666	293,500
2024-03-20	0.715	0.715	0.715	0.715	0.670	127,600
2024-03-19	0.720	0.720	0.715	0.715	0.670	336,000
2024-03-18	0.715	0.715	0.715	0.715	0.670	6,000
2024-03-15	0.715	0.715	0.710	0.715	0.670	118,000
2024-03-14	0.715	0.715	0.715	0.715	0.670	308,300
2024-03-13	0.715	0.715	0.710	0.715	0.670	346,500
2024-03-12	0.710	0.715	0.710	0.715	0.670	142,200
2024-03-11	0.715	0.715	0.715	0.715	0.670	59,000
2024-03-08	0.715	0.715	0.715	0.715	0.670	120,200
2024-03-07	0.715	0.715	0.715	0.715	0.670	50,700
2024-03-06	0.715	0.720	0.715	0.715	0.670	84,400
2024-03-05	0.720	0.725	0.715	0.715	0.670	180,900
2024-03-04	0.725	0.725	0.715	0.720	0.675	233,200
2024-03-01	0.735	0.735	0.730	0.730	0.685	16,900
2024-02-29	0.730	0.735	0.720	0.735	0.689	228,300
2024-02-28	0.745	0.745	0.730	0.735	0.689	276,000
2024-02-27	0.740	0.750	0.735	0.750	0.703	369,600
2024-02-26	0.730	0.740	0.730	0.740	0.694	114,600
2024-02-23	0.745	0.750	0.735	0.740	0.694	273,100
2024-02-22	0.725	0.745	0.720	0.745	0.699	380,700
2024-02-21	0.730	0.730	0.720	0.725	0.680	141,000
2024-02-20	0.720	0.730	0.720	0.730	0.685	284,300
2024-02-19	0.725	0.725	0.720	0.720	0.675	135,000

← NewerPage 11 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.