Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	0.725	0.725	0.720	0.720	0.675	135,000
2024-02-16	0.720	0.730	0.720	0.725	0.680	228,700
2024-02-15	0.720	0.725	0.720	0.725	0.680	173,100
2024-02-14	0.720	0.720	0.715	0.715	0.670	300,600
2024-02-13	0.720	0.720	0.715	0.720	0.675	231,700
2024-02-09	0.730	0.730	0.715	0.715	0.670	202,400
2024-02-08	0.720	0.730	0.715	0.730	0.685	982,700
2024-02-07	0.720	0.720	0.715	0.720	0.675	337,500
2024-02-06	0.720	0.735	0.715	0.720	0.675	444,000
2024-02-05	0.710	0.740	0.710	0.720	0.675	508,300
2024-02-02	0.710	0.710	0.705	0.710	0.666	187,400
2024-01-31	0.710	0.710	0.710	0.710	0.666	42,300
2024-01-30	0.710	0.715	0.710	0.710	0.666	125,800
2024-01-29	0.715	0.715	0.705	0.715	0.670	83,800
2024-01-26	0.700	0.715	0.700	0.715	0.670	223,800
2024-01-24	0.700	0.700	0.695	0.700	0.656	179,200
2024-01-23	0.695	0.700	0.680	0.700	0.656	406,200
2024-01-22	0.695	0.700	0.690	0.700	0.656	110,400
2024-01-19	0.695	0.700	0.695	0.700	0.656	27,000
2024-01-18	0.700	0.705	0.690	0.695	0.652	300,300
2024-01-17	0.705	0.705	0.700	0.700	0.656	228,800
2024-01-16	0.710	0.710	0.705	0.705	0.661	202,800
2024-01-15	0.705	0.715	0.705	0.710	0.666	285,000
2024-01-12	0.705	0.710	0.705	0.710	0.666	157,000
2024-01-11	0.710	0.710	0.705	0.705	0.661	57,100
2024-01-10	0.705	0.710	0.705	0.710	0.666	138,700
2024-01-09	0.715	0.725	0.705	0.705	0.661	256,200
2024-01-08	0.710	0.715	0.700	0.715	0.670	312,900
2024-01-05	0.705	0.710	0.705	0.705	0.661	131,300
2024-01-04	0.705	0.710	0.700	0.705	0.661	405,500
2024-01-03	0.705	0.710	0.695	0.710	0.666	412,900
2024-01-02	0.705	0.710	0.700	0.700	0.656	87,900
2023-12-29	0.705	0.710	0.705	0.710	0.666	27,500
2023-12-28	0.705	0.705	0.705	0.705	0.661	38,200
2023-12-27	0.700	0.700	0.700	0.700	0.656	60,200
2023-12-26	0.705	0.710	0.705	0.710	0.666	113,800
2023-12-21	0.700	0.705	0.695	0.705	0.661	86,400
2023-12-20	0.695	0.700	0.695	0.700	0.656	124,600
2023-12-19	0.700	0.700	0.700	0.700	0.656	25,200
2023-12-18	0.710	0.710	0.700	0.700	0.656	217,200
2023-12-15	0.710	0.710	0.705	0.710	0.666	83,900
2023-12-14	0.710	0.710	0.710	0.710	0.666	57,000
2023-12-13	0.710	0.710	0.710	0.710	0.666	98,100
2023-12-12	0.700	0.710	0.700	0.710	0.666	21,400
2023-12-11	0.700	0.710	0.695	0.700	0.656	312,300
2023-12-08	0.695	0.700	0.695	0.700	0.656	96,000
2023-12-07	0.695	0.700	0.695	0.695	0.652	13,000
2023-12-06	0.700	0.700	0.695	0.695	0.652	45,800
2023-12-05	0.690	0.700	0.690	0.695	0.652	117,600
2023-12-04	0.695	0.700	0.690	0.700	0.656	117,400
2023-12-01	0.685	0.695	0.685	0.695	0.652	93,800
2023-11-30	0.695	0.700	0.690	0.700	0.656	192,000
2023-11-29	0.715	0.715	0.685	0.695	0.652	992,100
2023-11-28	0.730	0.730	0.715	0.715	0.670	137,500
2023-11-27	0.735	0.735	0.720	0.730	0.685	88,600
2023-11-24	0.725	0.735	0.725	0.735	0.689	6,700
2023-11-23	0.740	0.740	0.720	0.725	0.680	342,500
2023-11-22	0.740	0.745	0.740	0.740	0.694	60,200
2023-11-21	0.740	0.745	0.735	0.740	0.694	107,300
2023-11-20	0.740	0.750	0.740	0.740	0.694	72,700

← NewerPage 12 of 21 · 1,214 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.