Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.640	0.650	0.640	0.645	0.578	99,527
2023-05-18	0.630	0.640	0.630	0.640	0.574	151,495
2023-05-17	0.630	0.630	0.630	0.630	0.565	4,305
2023-05-16	0.645	0.645	0.635	0.635	0.569	152,007
2023-05-15	0.635	0.635	0.630	0.630	0.565	2,870
2023-05-12	0.640	0.640	0.635	0.635	0.569	33,415
2023-05-11	0.630	0.635	0.625	0.635	0.569	218,120
2023-05-10	0.635	0.635	0.635	0.635	0.569	76,875
2023-05-09	0.635	0.635	0.635	0.635	0.569	5,125
2023-05-08	0.650	0.650	0.625	0.625	0.561	351,472
2023-05-05	0.665	0.665	0.640	0.640	0.574	861,410
2023-05-03	0.670	0.675	0.665	0.665	0.596	136,735
2023-05-02	0.685	0.685	0.670	0.670	0.601	37,925
2023-04-28	0.680	0.680	0.675	0.675	0.605	198,337
2023-04-27	0.680	0.680	0.675	0.675	0.605	477,855
2023-04-26	0.675	0.675	0.675	0.675	0.605	35,875
2023-04-25	0.680	0.680	0.670	0.670	0.601	32,287
2023-04-20	0.680	0.680	0.665	0.675	0.605	403,235
2023-04-19	0.680	0.685	0.680	0.680	0.610	30,750
2023-04-18	0.690	0.690	0.690	0.690	0.619	513
2023-04-17	0.680	0.680	0.675	0.675	0.605	480,520
2023-04-14	0.695	0.695	0.680	0.680	0.610	725,290
2023-04-13	0.680	0.685	0.675	0.675	0.605	260,350
2023-04-12	0.690	0.690	0.680	0.680	0.610	1,591,415
2023-04-11	0.690	0.695	0.685	0.695	0.623	52,377
2023-04-10	0.685	0.690	0.685	0.690	0.619	29,725
2023-04-07	0.685	0.685	0.685	0.685	0.614	22,960
2023-04-06	0.700	0.700	0.685	0.690	0.619	400,570
2023-04-05	0.700	0.700	0.690	0.690	0.619	13,325
2023-04-04	0.690	0.690	0.680	0.685	0.614	41,102
2023-04-03	0.700	0.700	0.690	0.690	0.619	35,260
2023-03-31	0.690	0.695	0.685	0.695	0.623	61,807
2023-03-30	0.680	0.690	0.680	0.690	0.619	44,075
2023-03-29	0.680	0.680	0.680	0.680	0.610	4,100
2023-03-28	0.680	0.685	0.680	0.685	0.614	6,048
2023-03-27	0.680	0.685	0.680	0.685	0.614	112,955
2023-03-23	0.685	0.685	0.685	0.685	0.614	13,325
2023-03-22	0.680	0.685	0.680	0.685	0.614	38,950
2023-03-21	0.685	0.685	0.680	0.680	0.610	137,350
2023-03-20	0.680	0.680	0.680	0.680	0.610	30,750
2023-03-17	0.690	0.690	0.690	0.690	0.619	65,600
2023-03-16	0.680	0.690	0.680	0.680	0.610	99,937
2023-03-15	0.685	0.700	0.680	0.700	0.628	87,945
2023-03-14	0.700	0.700	0.685	0.685	0.614	321,952
2023-03-13	0.700	0.710	0.700	0.710	0.637	181,117
2023-03-10	0.710	0.710	0.705	0.710	0.637	79,027
2023-03-09	0.725	0.725	0.720	0.720	0.646	43,562
2023-03-08	0.700	0.730	0.695	0.730	0.655	293,560
2023-03-07	0.710	0.710	0.700	0.700	0.628	143,090
2023-03-06	0.705	0.705	0.705	0.705	0.632	68,470
2023-03-03	0.710	0.710	0.705	0.705	0.632	78,310
2023-03-02	0.715	0.720	0.715	0.715	0.641	125,767
2023-03-01	0.710	0.730	0.710	0.715	0.641	293,355
2023-02-28	0.700	0.700	0.700	0.700	0.628	120,232
2023-02-27	0.705	0.705	0.705	0.705	0.632	39,770
2023-02-24	0.705	0.710	0.705	0.710	0.637	20,705
2023-02-23	0.710	0.710	0.710	0.710	0.637	60,987
2023-02-22	0.720	0.720	0.710	0.720	0.646	172,405
2023-02-21	0.750	0.750	0.715	0.720	0.646	145,857
2023-02-20	0.745	0.760	0.740	0.745	0.668	383,657

← NewerPage 15 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.