Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.730	0.740	0.730	0.740	0.646	273,265
2022-08-09	0.730	0.740	0.730	0.740	0.646	114,800
2022-08-08	0.740	0.740	0.740	0.740	0.646	32,902
2022-08-05	0.730	0.745	0.730	0.740	0.646	1,330,347
2022-08-04	0.730	0.740	0.730	0.740	0.646	50,532
2022-08-03	0.730	0.745	0.730	0.745	0.651	272,752
2022-08-02	0.735	0.735	0.730	0.730	0.638	26,650
2022-08-01	0.730	0.745	0.730	0.745	0.651	912,455
2022-07-29	0.730	0.735	0.730	0.735	0.642	24,600
2022-07-28	0.740	0.740	0.730	0.730	0.638	83,845
2022-07-27	0.730	0.730	0.730	0.730	0.638	5,125
2022-07-26	0.720	0.720	0.720	0.720	0.629	34,850
2022-07-25	0.730	0.730	0.730	0.730	0.638	52,275
2022-07-22	0.740	0.740	0.730	0.735	0.642	24,395
2022-07-21	0.735	0.740	0.735	0.740	0.646	20,602
2022-07-20	0.735	0.735	0.735	0.735	0.642	20,500
2022-07-19	0.740	0.740	0.715	0.735	0.642	29,725
2022-07-18	0.720	0.720	0.710	0.720	0.629	14,555
2022-07-14	0.730	0.730	0.720	0.720	0.629	27,675
2022-07-13	0.730	0.730	0.730	0.730	0.638	5,125
2022-07-12	0.725	0.725	0.725	0.725	0.633	3,075
2022-07-06	0.730	0.740	0.700	0.725	0.633	565,287
2022-07-05	0.720	0.725	0.720	0.725	0.633	35,567
2022-07-04	0.730	0.730	0.720	0.720	0.629	172,917
2022-07-01	0.730	0.740	0.730	0.735	0.642	76,055
2022-06-30	0.740	0.745	0.730	0.745	0.651	281,977
2022-06-29	0.740	0.750	0.730	0.750	0.655	699,870
2022-06-28	0.750	0.750	0.745	0.745	0.651	26,342
2022-06-27	0.750	0.760	0.750	0.750	0.655	277,775
2022-06-24	0.735	0.750	0.735	0.750	0.655	14,453
2022-06-23	0.745	0.745	0.735	0.740	0.646	18,553
2022-06-22	0.755	0.755	0.740	0.745	0.651	737,385
2022-06-21	0.740	0.755	0.740	0.755	0.659	209,202
2022-06-20	0.740	0.740	0.730	0.740	0.646	94,915
2022-06-17	0.740	0.765	0.735	0.750	0.655	307,090
2022-06-16	0.760	0.765	0.760	0.765	0.668	279,620
2022-06-15	0.750	0.760	0.750	0.760	0.664	256,250
2022-06-14	0.750	0.760	0.745	0.760	0.664	484,825
2022-06-13	0.755	0.770	0.740	0.760	0.664	241,592
2022-06-10	0.760	0.765	0.760	0.760	0.664	99,527
2022-06-09	0.785	0.785	0.760	0.760	0.664	83,845
2022-06-08	0.760	0.785	0.760	0.785	0.686	253,072
2022-06-07	0.765	0.770	0.765	0.770	0.673	205,512
2022-06-03	0.770	0.775	0.770	0.770	0.673	44,587
2022-06-02	0.750	0.780	0.750	0.775	0.677	264,347
2022-06-01	0.730	0.760	0.730	0.760	0.664	1,048,267
2022-05-31	0.730	0.745	0.725	0.740	0.646	136,735
2022-05-30	0.730	0.740	0.725	0.740	0.646	30,647
2022-05-27	0.730	0.740	0.730	0.740	0.646	38,027
2022-05-26	0.745	0.745	0.725	0.740	0.646	187,267
2022-05-25	0.740	0.750	0.735	0.745	0.651	83,640
2022-05-23	0.750	0.750	0.730	0.750	0.655	28,085
2022-05-20	0.750	0.755	0.750	0.755	0.659	10,250
2022-05-19	0.730	0.750	0.725	0.750	0.655	159,592
2022-05-18	0.735	0.740	0.735	0.740	0.646	41,410
2022-05-17	0.735	0.735	0.725	0.735	0.642	249,792
2022-05-13	0.725	0.735	0.725	0.735	0.642	437,572
2022-05-12	0.740	0.740	0.730	0.730	0.638	321,850
2022-05-11	0.740	0.750	0.735	0.750	0.655	71,237
2022-05-10	0.750	0.750	0.740	0.750	0.655	76,670

← NewerPage 18 of 21 · 1,218 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.