Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.750	0.750	0.740	0.740	0.694	120,800
2023-11-16	0.755	0.760	0.745	0.745	0.699	212,600
2023-11-15	0.755	0.765	0.750	0.755	0.708	639,700
2023-11-14	0.755	0.760	0.750	0.750	0.703	156,200
2023-11-10	0.745	0.760	0.745	0.750	0.703	657,500
2023-11-09	0.735	0.745	0.735	0.745	0.699	215,600
2023-11-08	0.740	0.740	0.730	0.735	0.689	91,400
2023-11-07	0.740	0.740	0.730	0.740	0.694	103,600
2023-11-06	0.730	0.735	0.725	0.730	0.685	395,000
2023-11-03	0.720	0.725	0.715	0.720	0.675	221,700
2023-11-02	0.710	0.715	0.710	0.715	0.670	11,100
2023-11-01	0.710	0.715	0.710	0.710	0.666	58,900
2023-10-31	0.710	0.715	0.705	0.710	0.666	102,700
2023-10-30	0.705	0.710	0.705	0.710	0.666	85,300
2023-10-27	0.700	0.705	0.700	0.705	0.661	144,600
2023-10-26	0.735	0.735	0.725	0.730	0.655	661,330
2023-10-25	0.740	0.745	0.735	0.745	0.668	279,722
2023-10-24	0.735	0.745	0.735	0.740	0.664	122,282
2023-10-23	0.730	0.735	0.725	0.735	0.659	319,287
2023-10-20	0.725	0.740	0.725	0.735	0.659	108,445
2023-10-19	0.735	0.735	0.720	0.735	0.659	584,147
2023-10-18	0.755	0.775	0.735	0.735	0.659	1,285,145
2023-10-17	0.745	0.760	0.745	0.755	0.677	848,290
2023-10-16	0.745	0.745	0.725	0.740	0.664	458,380
2023-10-13	0.740	0.740	0.730	0.740	0.664	214,122
2023-10-12	0.730	0.740	0.725	0.735	0.659	582,917
2023-10-11	0.735	0.740	0.720	0.725	0.650	1,118,992
2023-10-10	0.710	0.720	0.705	0.720	0.646	406,822
2023-10-09	0.710	0.715	0.705	0.705	0.632	340,300
2023-10-06	0.705	0.715	0.700	0.700	0.628	231,752
2023-10-05	0.715	0.715	0.690	0.700	0.628	736,155
2023-10-04	0.700	0.730	0.695	0.710	0.637	1,974,662
2023-10-03	0.700	0.710	0.695	0.700	0.628	442,287
2023-10-02	0.705	0.710	0.700	0.700	0.628	214,327
2023-09-29	0.700	0.710	0.700	0.705	0.632	266,602
2023-09-27	0.705	0.715	0.700	0.700	0.628	309,037
2023-09-26	0.720	0.720	0.705	0.715	0.641	706,635
2023-09-25	0.730	0.745	0.720	0.720	0.646	1,766,485
2023-09-22	0.710	0.730	0.710	0.725	0.650	458,482
2023-09-21	0.720	0.725	0.710	0.710	0.637	555,447
2023-09-20	0.700	0.730	0.700	0.720	0.646	2,252,744
2023-09-19	0.705	0.710	0.695	0.710	0.637	586,197
2023-09-18	0.710	0.710	0.700	0.710	0.637	274,700
2023-09-15	0.715	0.730	0.705	0.710	0.637	1,138,775
2023-09-14	0.685	0.720	0.685	0.715	0.641	2,683,244
2023-09-13	0.680	0.685	0.675	0.680	0.610	185,525
2023-09-12	0.680	0.680	0.675	0.675	0.605	107,830
2023-09-11	0.670	0.675	0.670	0.675	0.605	73,287
2023-09-08	0.670	0.685	0.670	0.675	0.605	211,252
2023-09-07	0.675	0.675	0.670	0.670	0.601	125,665
2023-09-06	0.670	0.675	0.660	0.670	0.601	441,262
2023-09-05	0.690	0.690	0.680	0.680	0.610	105,062
2023-09-04	0.680	0.700	0.675	0.690	0.619	792,017
2023-09-01	0.665	0.680	0.665	0.670	0.601	347,270
2023-08-30	0.645	0.675	0.645	0.660	0.592	805,035
2023-08-29	0.645	0.645	0.640	0.645	0.578	58,322
2023-08-28	0.645	0.645	0.640	0.640	0.574	55,350
2023-08-25	0.640	0.650	0.640	0.645	0.578	205,410
2023-08-24	0.640	0.640	0.640	0.640	0.574	46,945
2023-08-23	0.635	0.645	0.635	0.640	0.574	65,497

← NewerPage 13 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.