Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.605	0.605	0.595	0.595	0.595	19,200
2026-05-01	0.590	0.590	0.590	0.590	0.590	0
2026-04-30	0.590	0.590	0.590	0.590	0.590	22,800
2026-04-29	0.605	0.605	0.590	0.600	0.600	24,900
2026-04-28	0.610	0.610	0.590	0.590	0.590	44,800
2026-04-27	0.605	0.605	0.605	0.605	0.605	10,100
2026-04-24	0.595	0.610	0.595	0.605	0.605	35,100
2026-04-23	0.585	0.600	0.585	0.600	0.600	59,800
2026-04-22	0.610	0.610	0.585	0.605	0.605	42,100
2026-04-21	0.585	0.585	0.585	0.585	0.585	2,000
2026-04-20	0.620	0.620	0.620	0.620	0.620	0
2026-04-17	0.625	0.625	0.590	0.620	0.620	32,300
2026-04-16	0.580	0.645	0.580	0.645	0.645	70,000
2026-04-15	0.570	0.595	0.570	0.590	0.590	37,000
2026-04-14	0.565	0.570	0.565	0.570	0.570	72,100
2026-04-13	0.570	0.570	0.570	0.570	0.570	34,000
2026-04-10	0.570	0.585	0.565	0.585	0.585	95,000
2026-04-09	0.570	0.575	0.570	0.575	0.575	18,000
2026-04-08	0.575	0.575	0.570	0.570	0.570	255,000
2026-04-07	0.570	0.580	0.565	0.570	0.570	61,000
2026-04-06	0.565	0.565	0.565	0.565	0.565	315,200
2026-04-03	0.565	0.570	0.565	0.570	0.570	83,200
2026-04-02	0.565	0.565	0.560	0.565	0.565	88,200
2026-04-01	0.570	0.575	0.570	0.570	0.570	60,200
2026-03-31	0.570	0.575	0.560	0.570	0.570	195,200
2026-03-30	0.580	0.580	0.565	0.570	0.570	82,500
2026-03-27	0.570	0.575	0.560	0.565	0.565	35,400
2026-03-26	0.575	0.580	0.575	0.575	0.575	150,400
2026-03-25	0.580	0.580	0.570	0.580	0.580	196,400
2026-03-24	0.570	0.570	0.565	0.570	0.570	133,000
2026-03-20	0.580	0.580	0.580	0.580	0.580	0
2026-03-19	0.580	0.580	0.575	0.580	0.580	103,800
2026-03-18	0.570	0.590	0.570	0.585	0.585	199,600
2026-03-17	0.585	0.585	0.585	0.585	0.585	0
2026-03-16	0.595	0.595	0.585	0.585	0.585	5,100
2026-03-13	0.565	0.585	0.565	0.585	0.585	250,800
2026-03-12	0.565	0.585	0.565	0.585	0.585	22,100
2026-03-11	0.570	0.580	0.565	0.580	0.580	45,500
2026-03-10	0.595	0.595	0.580	0.585	0.585	27,200
2026-03-09	0.580	0.580	0.570	0.575	0.575	302,800
2026-03-06	0.590	0.590	0.580	0.585	0.585	119,200
2026-03-05	0.585	0.600	0.585	0.600	0.600	105,700
2026-03-04	0.580	0.590	0.580	0.585	0.585	516,700
2026-03-03	0.585	0.595	0.580	0.585	0.585	603,400
2026-03-02	0.585	0.625	0.585	0.620	0.620	342,700
2026-02-27	0.600	0.600	0.585	0.590	0.590	101,800
2026-02-26	0.600	0.600	0.600	0.600	0.600	900
2026-02-25	0.605	0.610	0.605	0.605	0.605	52,400
2026-02-24	0.625	0.625	0.625	0.625	0.625	100
2026-02-23	0.605	0.610	0.590	0.590	0.590	37,500
2026-02-20	0.605	0.605	0.595	0.600	0.600	59,200
2026-02-19	0.580	0.620	0.580	0.620	0.620	22,400
2026-02-16	0.605	0.610	0.570	0.610	0.610	104,500
2026-02-13	0.595	0.605	0.580	0.605	0.605	162,200
2026-02-12	0.610	0.610	0.600	0.600	0.600	70,000
2026-02-11	0.610	0.625	0.600	0.600	0.600	98,500
2026-02-10	0.620	0.620	0.620	0.620	0.620	0
2026-02-09	0.610	0.620	0.610	0.620	0.620	120,000
2026-02-06	0.600	0.600	0.600	0.600	0.600	40,000
2026-02-05	0.630	0.630	0.595	0.600	0.600	211,100

← NewerPage 3 of 21 · 1,216 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.