Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.750	0.765	0.745	0.755	0.659	318,877
2022-02-07	0.745	0.760	0.735	0.740	0.646	250,612
2022-02-04	0.740	0.745	0.735	0.735	0.642	157,337
2022-02-03	0.745	0.745	0.730	0.735	0.642	120,745
2022-01-31	0.725	0.725	0.720	0.720	0.629	17,938
2022-01-28	0.720	0.730	0.715	0.720	0.629	116,235
2022-01-27	0.725	0.730	0.715	0.720	0.629	329,537
2022-01-26	0.730	0.740	0.720	0.720	0.629	318,467
2022-01-25	0.750	0.750	0.720	0.725	0.633	722,010
2022-01-24	0.760	0.760	0.745	0.750	0.655	340,915
2022-01-21	0.760	0.770	0.755	0.765	0.668	206,435
2022-01-20	0.750	0.760	0.750	0.760	0.664	283,412
2022-01-19	0.755	0.760	0.750	0.750	0.655	400,775
2022-01-17	0.775	0.775	0.755	0.760	0.664	108,855
2022-01-14	0.790	0.790	0.750	0.765	0.668	1,771,917
2022-01-13	0.795	0.795	0.785	0.795	0.694	421,582
2022-01-12	0.810	0.810	0.790	0.790	0.690	288,845
2022-01-11	0.805	0.810	0.785	0.800	0.699	448,847
2022-01-10	0.815	0.840	0.800	0.805	0.703	1,145,642
2022-01-07	0.795	0.815	0.790	0.810	0.707	1,036,787
2022-01-06	0.805	0.810	0.795	0.795	0.694	301,760
2022-01-05	0.795	0.820	0.790	0.805	0.703	455,920
2022-01-04	0.790	0.805	0.785	0.795	0.694	539,355
2022-01-03	0.795	0.800	0.785	0.800	0.699	75,132
2021-12-31	0.805	0.810	0.795	0.805	0.703	51,455
2021-12-30	0.785	0.815	0.785	0.805	0.703	1,104,745
2021-12-29	0.775	0.795	0.770	0.790	0.690	551,860
2021-12-28	0.775	0.785	0.770	0.775	0.677	264,757
2021-12-27	0.780	0.790	0.775	0.775	0.677	138,990
2021-12-24	0.770	0.780	0.755	0.780	0.681	288,640
2021-12-23	0.765	0.790	0.755	0.765	0.668	370,230
2021-12-22	0.770	0.780	0.755	0.755	0.659	356,085
2021-12-21	0.780	0.785	0.760	0.765	0.668	408,155
2021-12-20	0.785	0.800	0.780	0.780	0.681	224,475
2021-12-17	0.790	0.800	0.785	0.790	0.690	103,525
2021-12-16	0.790	0.810	0.785	0.790	0.690	584,660
2021-12-15	0.800	0.800	0.785	0.790	0.690	84,562
2021-12-14	0.800	0.800	0.785	0.785	0.686	85,895
2021-12-13	0.795	0.805	0.775	0.795	0.694	364,387
2021-12-10	0.805	0.805	0.790	0.805	0.703	203,052
2021-12-09	0.820	0.825	0.805	0.815	0.712	217,505
2021-12-08	0.800	0.820	0.800	0.820	0.716	698,742
2021-12-07	0.780	0.795	0.770	0.795	0.694	400,262
2021-12-06	0.785	0.785	0.765	0.780	0.681	590,605
2021-12-02	0.775	0.800	0.770	0.785	0.686	204,487
2021-12-01	0.780	0.785	0.765	0.770	0.673	475,805
2021-11-30	0.765	0.810	0.760	0.790	0.690	827,687
2021-11-29	0.765	0.770	0.740	0.770	0.673	965,857
2021-11-26	0.785	0.790	0.765	0.770	0.673	1,470,465
2021-11-25	0.850	0.850	0.765	0.775	0.677	3,967,364
2021-11-24	0.820	0.855	0.815	0.840	0.734	4,303,154
2021-11-23	0.815	0.825	0.810	0.815	0.712	1,326,247
2021-11-22	0.845	0.860	0.810	0.815	0.712	2,848,782
2021-11-19	0.850	0.865	0.840	0.845	0.738	1,848,075
2021-11-18	0.885	0.910	0.845	0.850	0.742	4,744,621
2021-11-17	1.050	1.060	0.835	0.880	0.769	20,465,861
2021-11-16	1.030	1.070	1.030	1.060	0.926	1,279,610
2021-11-15	1.060	1.080	1.020	1.030	0.900	1,643,075
2021-11-12	1.030	1.080	1.020	1.050	0.917	6,714,466
2021-11-11	1.040	1.040	1.010	1.020	0.891	899,745

← NewerPage 20 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.