Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.745	0.785	0.740	0.745	0.668	817,437
2023-02-16	0.700	0.745	0.700	0.745	0.668	744,150
2023-02-15	0.700	0.700	0.700	0.700	0.628	174,250
2023-02-14	0.700	0.710	0.700	0.700	0.628	57,810
2023-02-13	0.700	0.700	0.700	0.700	0.628	7,585
2023-02-10	0.705	0.705	0.700	0.700	0.628	46,227
2023-02-09	0.700	0.710	0.700	0.705	0.632	28,392
2023-02-08	0.700	0.700	0.700	0.700	0.628	38,335
2023-02-07	0.700	0.710	0.700	0.710	0.637	73,902
2023-02-03	0.705	0.705	0.700	0.700	0.628	212,995
2023-02-02	0.700	0.705	0.700	0.705	0.632	33,620
2023-01-31	0.700	0.700	0.700	0.700	0.628	14,350
2023-01-30	0.695	0.705	0.695	0.705	0.632	44,075
2023-01-27	0.700	0.700	0.685	0.700	0.628	263,835
2023-01-26	0.695	0.705	0.690	0.695	0.623	249,177
2023-01-25	0.700	0.700	0.690	0.695	0.623	30,545
2023-01-20	0.690	0.700	0.690	0.690	0.619	187,267
2023-01-18	0.690	0.700	0.685	0.685	0.614	37,617
2023-01-17	0.695	0.705	0.695	0.700	0.628	146,780
2023-01-16	0.690	0.700	0.690	0.695	0.623	36,387
2023-01-13	0.690	0.695	0.690	0.695	0.623	23,575
2023-01-12	0.685	0.710	0.685	0.690	0.619	273,367
2023-01-11	0.685	0.685	0.685	0.685	0.614	16,400
2023-01-10	0.690	0.690	0.685	0.685	0.614	169,227
2023-01-09	0.675	0.685	0.675	0.685	0.614	128,842
2023-01-06	0.670	0.680	0.670	0.670	0.601	13,428
2023-01-05	0.670	0.680	0.670	0.680	0.610	12,300
2023-01-04	0.670	0.670	0.670	0.670	0.601	19,987
2023-01-03	0.670	0.680	0.670	0.680	0.610	52,172
2022-12-30	0.675	0.675	0.675	0.675	0.605	11,685
2022-12-29	0.680	0.685	0.680	0.680	0.610	33,927
2022-12-28	0.675	0.680	0.675	0.680	0.610	89,482
2022-12-27	0.670	0.680	0.670	0.680	0.610	30,750
2022-12-23	0.670	0.670	0.670	0.670	0.601	5,535
2022-12-22	0.675	0.680	0.670	0.680	0.610	159,900
2022-12-21	0.675	0.675	0.670	0.675	0.605	222,322
2022-12-20	0.675	0.675	0.670	0.670	0.601	224,475
2022-12-19	0.680	0.685	0.670	0.685	0.614	195,262
2022-12-16	0.680	0.685	0.680	0.680	0.610	101,065
2022-12-15	0.685	0.685	0.680	0.680	0.610	191,675
2022-12-14	0.680	0.695	0.675	0.690	0.619	219,760
2022-12-13	0.690	0.690	0.675	0.675	0.605	212,175
2022-12-12	0.690	0.690	0.685	0.690	0.619	37,925
2022-12-09	0.690	0.695	0.690	0.690	0.619	71,237
2022-12-08	0.695	0.695	0.695	0.695	0.623	37,720
2022-12-07	0.700	0.700	0.700	0.700	0.628	184,090
2022-12-06	0.700	0.700	0.700	0.700	0.628	111,007
2022-12-05	0.700	0.700	0.695	0.700	0.628	208,075
2022-12-02	0.695	0.705	0.695	0.705	0.632	1,030,022
2022-12-01	0.700	0.705	0.700	0.705	0.632	42,127
2022-11-30	0.710	0.710	0.700	0.700	0.628	303,605
2022-11-29	0.700	0.710	0.700	0.710	0.637	104,857
2022-11-25	0.690	0.710	0.690	0.710	0.637	388,885
2022-11-24	0.680	0.695	0.680	0.695	0.623	534,332
2022-11-23	0.675	0.680	0.675	0.675	0.605	31,057
2022-11-22	0.680	0.680	0.680	0.680	0.610	10,250
2022-11-21	0.680	0.680	0.660	0.660	0.592	66,112
2022-11-17	0.675	0.675	0.675	0.675	0.605	15,375
2022-11-16	0.690	0.690	0.680	0.680	0.610	9,533
2022-11-15	0.680	0.680	0.680	0.680	0.610	35,875

← NewerPage 16 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.