Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.640	0.640	0.640	0.640	0.574	82,000
2023-08-21	0.645	0.645	0.640	0.640	0.574	96,862
2023-08-18	0.640	0.640	0.640	0.640	0.574	35,875
2023-08-17	0.640	0.640	0.640	0.640	0.574	54,837
2023-08-16	0.635	0.640	0.635	0.635	0.569	125,050
2023-08-15	0.635	0.640	0.635	0.640	0.574	486,157
2023-08-14	0.630	0.640	0.630	0.635	0.569	343,990
2023-08-11	0.640	0.640	0.635	0.640	0.574	133,352
2023-08-10	0.635	0.635	0.630	0.630	0.565	38,130
2023-08-09	0.630	0.640	0.630	0.640	0.574	99,630
2023-08-08	0.635	0.640	0.630	0.630	0.565	722,317
2023-08-07	0.635	0.640	0.635	0.640	0.574	23,575
2023-08-04	0.640	0.640	0.630	0.630	0.565	55,657
2023-08-03	0.635	0.645	0.635	0.640	0.574	81,692
2023-08-02	0.640	0.640	0.635	0.635	0.569	157,850
2023-08-01	0.640	0.640	0.640	0.640	0.574	66,420
2023-07-31	0.635	0.640	0.635	0.640	0.574	129,662
2023-07-28	0.630	0.635	0.630	0.635	0.569	1,691,762
2023-07-27	0.630	0.640	0.630	0.635	0.569	491,487
2023-07-26	0.630	0.630	0.630	0.630	0.565	1,590,185
2023-07-25	0.630	0.635	0.630	0.630	0.565	427,732
2023-07-24	0.640	0.640	0.630	0.630	0.565	194,750
2023-07-21	0.645	0.645	0.630	0.630	0.565	85,075
2023-07-20	0.645	0.645	0.625	0.635	0.569	236,570
2023-07-18	0.645	0.665	0.635	0.640	0.574	24,087
2023-07-17	0.655	0.655	0.635	0.635	0.569	4,920
2023-07-14	0.660	0.660	0.660	0.660	0.592	1,538
2023-07-13	0.645	0.645	0.630	0.630	0.565	38,642
2023-07-12	0.625	0.650	0.620	0.645	0.578	26,752
2023-07-11	0.620	0.620	0.620	0.620	0.556	108,445
2023-07-10	0.630	0.645	0.620	0.620	0.556	23,472
2023-07-07	0.630	0.630	0.630	0.630	0.565	4,100
2023-07-06	0.640	0.640	0.630	0.630	0.565	1,230
2023-07-03	0.620	0.675	0.620	0.675	0.605	371,665
2023-06-30	0.630	0.630	0.620	0.620	0.556	562,725
2023-06-28	0.635	0.635	0.620	0.620	0.556	527,875
2023-06-27	0.640	0.640	0.630	0.635	0.569	25,625
2023-06-26	0.640	0.640	0.640	0.640	0.574	2,050
2023-06-23	0.635	0.635	0.635	0.635	0.569	7,175
2023-06-21	0.650	0.650	0.650	0.650	0.583	3,075
2023-06-20	0.615	0.630	0.615	0.630	0.565	719,447
2023-06-19	0.635	0.635	0.635	0.635	0.569	10,250
2023-06-16	0.640	0.640	0.640	0.640	0.574	33,722
2023-06-15	0.640	0.640	0.640	0.640	0.574	4,203
2023-06-14	0.645	0.645	0.640	0.640	0.574	49,405
2023-06-12	0.640	0.640	0.640	0.640	0.574	117,875
2023-06-09	0.630	0.640	0.630	0.640	0.574	116,850
2023-06-08	0.620	0.640	0.620	0.630	0.565	188,395
2023-06-07	0.620	0.620	0.620	0.620	0.556	87,330
2023-06-06	0.610	0.620	0.610	0.620	0.556	487,900
2023-06-02	0.610	0.620	0.610	0.620	0.556	393,190
2023-06-01	0.605	0.610	0.605	0.605	0.543	86,817
2023-05-31	0.610	0.615	0.610	0.610	0.547	117,875
2023-05-30	0.620	0.625	0.615	0.615	0.552	117,157
2023-05-29	0.610	0.615	0.610	0.615	0.552	173,840
2023-05-26	0.620	0.620	0.615	0.620	0.556	146,370
2023-05-25	0.625	0.625	0.620	0.625	0.561	179,887
2023-05-24	0.640	0.640	0.625	0.625	0.561	194,750
2023-05-23	0.645	0.645	0.645	0.645	0.578	5,125
2023-05-22	0.655	0.655	0.655	0.655	0.587	1,025

← NewerPage 14 of 21 · 1,217 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.