Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.765	0.765	0.755	0.765	0.668	96,350
2022-05-05	0.780	0.780	0.765	0.770	0.673	141,757
2022-04-29	0.765	0.780	0.755	0.780	0.681	38,335
2022-04-28	0.755	0.775	0.755	0.775	0.677	161,847
2022-04-27	0.755	0.770	0.745	0.770	0.673	223,860
2022-04-26	0.760	0.775	0.755	0.765	0.668	108,855
2022-04-25	0.780	0.780	0.760	0.760	0.664	406,720
2022-04-22	0.780	0.790	0.770	0.790	0.690	189,625
2022-04-21	0.780	0.800	0.775	0.780	0.681	175,275
2022-04-20	0.800	0.800	0.780	0.780	0.681	76,977
2022-04-18	0.800	0.800	0.780	0.790	0.690	127,407
2022-04-15	0.810	0.810	0.795	0.800	0.699	484,415
2022-04-14	0.780	0.810	0.780	0.805	0.703	1,120,120
2022-04-13	0.770	0.775	0.770	0.775	0.677	120,642
2022-04-12	0.765	0.770	0.765	0.765	0.668	214,020
2022-04-11	0.775	0.775	0.765	0.765	0.668	350,037
2022-04-08	0.770	0.775	0.770	0.775	0.677	110,392
2022-04-07	0.775	0.775	0.765	0.765	0.668	213,712
2022-04-06	0.775	0.780	0.770	0.780	0.681	325,745
2022-04-05	0.765	0.775	0.765	0.770	0.673	193,520
2022-04-04	0.755	0.770	0.755	0.765	0.668	60,885
2022-04-01	0.770	0.770	0.755	0.755	0.659	230,932
2022-03-31	0.765	0.790	0.760	0.770	0.673	374,432
2022-03-30	0.765	0.765	0.750	0.760	0.664	213,815
2022-03-29	0.760	0.765	0.750	0.755	0.659	332,305
2022-03-28	0.750	0.755	0.740	0.755	0.659	91,635
2022-03-25	0.765	0.765	0.745	0.760	0.664	176,300
2022-03-24	0.750	0.760	0.740	0.760	0.664	255,532
2022-03-23	0.750	0.755	0.730	0.755	0.659	158,977
2022-03-22	0.730	0.750	0.725	0.750	0.655	135,402
2022-03-21	0.735	0.740	0.730	0.730	0.638	79,847
2022-03-18	0.730	0.735	0.720	0.735	0.642	297,967
2022-03-17	0.725	0.735	0.720	0.735	0.642	35,772
2022-03-16	0.720	0.735	0.710	0.735	0.642	406,002
2022-03-15	0.720	0.735	0.720	0.730	0.638	93,480
2022-03-14	0.725	0.735	0.720	0.735	0.642	40,692
2022-03-11	0.715	0.735	0.705	0.735	0.642	179,990
2022-03-10	0.720	0.730	0.720	0.720	0.629	310,165
2022-03-09	0.725	0.740	0.715	0.725	0.633	149,240
2022-03-08	0.715	0.715	0.695	0.715	0.625	344,400
2022-03-07	0.745	0.750	0.705	0.715	0.625	935,620
2022-03-04	0.745	0.750	0.740	0.750	0.655	348,807
2022-03-03	0.760	0.770	0.745	0.750	0.655	163,077
2022-03-02	0.755	0.760	0.745	0.760	0.664	306,475
2022-03-01	0.745	0.760	0.745	0.755	0.659	245,180
2022-02-28	0.775	0.780	0.730	0.745	0.651	615,717
2022-02-25	0.785	0.785	0.765	0.775	0.677	557,395
2022-02-24	0.765	0.800	0.745	0.770	0.673	2,561,474
2022-02-23	0.745	0.765	0.745	0.760	0.664	1,260,442
2022-02-22	0.730	0.735	0.725	0.725	0.633	212,790
2022-02-21	0.730	0.735	0.725	0.730	0.638	277,365
2022-02-18	0.735	0.745	0.730	0.730	0.638	318,262
2022-02-17	0.745	0.755	0.735	0.735	0.642	302,067
2022-02-16	0.750	0.760	0.740	0.740	0.646	181,425
2022-02-15	0.750	0.755	0.740	0.745	0.651	251,637
2022-02-14	0.755	0.755	0.740	0.750	0.655	258,607
2022-02-11	0.760	0.760	0.755	0.755	0.659	55,657
2022-02-10	0.760	0.770	0.755	0.760	0.664	165,640
2022-02-09	0.755	0.765	0.755	0.755	0.659	99,117
2022-02-08	0.750	0.765	0.745	0.755	0.659	318,877

← NewerPage 19 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.