Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.580	0.580	0.580	0.580	0.580	2,200
2026-07-24	0.600	0.600	0.600	0.600	0.600	15,000
2026-07-23	0.600	0.600	0.600	0.600	0.600	0
2026-07-22	0.590	0.600	0.590	0.600	0.600	68,500
2026-07-21	0.595	0.595	0.595	0.595	0.595	200
2026-07-20	0.585	0.595	0.585	0.595	0.595	13,500
2026-07-17	0.595	0.595	0.595	0.595	0.595	0
2026-07-16	0.585	0.595	0.585	0.595	0.595	35,000
2026-07-15	0.585	0.585	0.585	0.585	0.585	58,200
2026-07-14	0.595	0.600	0.595	0.600	0.600	50,000
2026-07-13	0.590	0.590	0.585	0.590	0.590	86,800
2026-07-10	0.580	0.595	0.580	0.595	0.595	2,900
2026-07-09	0.595	0.595	0.595	0.595	0.595	0
2026-07-08	0.590	0.595	0.590	0.595	0.595	20,000
2026-07-07	0.590	0.590	0.590	0.590	0.590	0
2026-07-06	0.595	0.595	0.590	0.590	0.590	2,000
2026-07-03	0.595	0.595	0.595	0.595	0.595	0
2026-07-02	0.595	0.595	0.595	0.595	0.595	0
2026-07-01	0.570	0.595	0.570	0.595	0.595	44,300
2026-06-30	0.570	0.570	0.570	0.570	0.570	31,300
2026-06-29	0.595	0.595	0.570	0.570	0.570	95,100
2026-06-26	0.590	0.590	0.590	0.590	0.590	15,000
2026-06-25	0.590	0.590	0.590	0.590	0.590	5,000
2026-06-24	0.575	0.575	0.575	0.575	0.575	0
2026-06-23	0.590	0.590	0.575	0.575	0.575	143,800
2026-06-22	0.585	0.600	0.585	0.600	0.600	3,100
2026-06-19	0.590	0.605	0.590	0.600	0.600	28,500
2026-06-18	0.600	0.610	0.600	0.610	0.610	11,100
2026-06-17	0.610	0.610	0.610	0.610	0.610	0
2026-06-16	0.610	0.610	0.610	0.610	0.610	200
2026-06-15	0.590	0.600	0.580	0.580	0.580	2,000
2026-06-12	0.590	0.605	0.590	0.590	0.590	10,900
2026-06-11	0.605	0.605	0.600	0.605	0.605	20,700
2026-06-10	0.605	0.605	0.605	0.605	0.605	0
2026-06-09	0.595	0.605	0.590	0.605	0.605	265,700
2026-06-08	0.605	0.605	0.590	0.595	0.595	101,300
2026-06-05	0.590	0.605	0.585	0.600	0.600	99,100
2026-06-04	0.585	0.600	0.585	0.600	0.600	58,700
2026-06-03	0.620	0.620	0.590	0.620	0.620	53,300
2026-06-02	0.620	0.620	0.620	0.620	0.620	0
2026-06-01	0.620	0.620	0.620	0.620	0.620	0
2026-05-29	0.600	0.620	0.600	0.620	0.620	118,000
2026-05-28	0.600	0.620	0.590	0.620	0.620	132,900
2026-05-27	0.620	0.620	0.620	0.620	0.620	0
2026-05-26	0.620	0.620	0.620	0.620	0.620	10,800
2026-05-25	0.610	0.620	0.610	0.620	0.620	36,700
2026-05-22	0.610	0.610	0.595	0.610	0.610	29,700
2026-05-21	0.620	0.620	0.600	0.605	0.605	67,900
2026-05-20	0.620	0.620	0.610	0.615	0.615	16,200
2026-05-19	0.600	0.620	0.595	0.600	0.600	61,800
2026-05-18	0.610	0.610	0.600	0.600	0.600	74,000
2026-05-15	0.620	0.620	0.605	0.620	0.620	12,100
2026-05-14	0.620	0.620	0.610	0.610	0.610	13,200
2026-05-13	0.620	0.620	0.600	0.600	0.600	19,000
2026-05-12	0.590	0.620	0.590	0.620	0.620	88,400
2026-05-11	0.620	0.620	0.620	0.620	0.620	0
2026-05-08	0.620	0.620	0.620	0.620	0.620	0
2026-05-07	0.595	0.620	0.595	0.620	0.620	117,100
2026-05-06	0.590	0.590	0.580	0.590	0.590	80,900
2026-05-05	0.595	0.595	0.595	0.595	0.595	0

← NewerPage 2 of 5 · 256 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.