Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.615	0.630	0.615	0.630	0.630	141,800
2026-02-03	0.610	0.615	0.610	0.615	0.615	11,000
2026-01-30	0.615	0.640	0.610	0.610	0.610	103,200
2026-01-29	0.605	0.605	0.600	0.605	0.605	264,100
2026-01-28	0.595	0.610	0.595	0.610	0.610	54,000
2026-01-27	0.610	0.630	0.595	0.595	0.595	351,000
2026-01-26	0.600	0.600	0.600	0.600	0.600	139,100
2026-01-23	0.610	0.610	0.605	0.605	0.605	31,300
2026-01-22	0.610	0.620	0.600	0.620	0.620	12,700
2026-01-21	0.610	0.620	0.610	0.620	0.620	34,900
2026-01-20	0.620	0.620	0.615	0.615	0.615	27,100
2026-01-19	0.620	0.620	0.620	0.620	0.620	52,000
2026-01-16	0.615	0.620	0.615	0.620	0.620	30,400
2026-01-15	0.615	0.620	0.615	0.620	0.620	30,500
2026-01-14	0.620	0.630	0.620	0.625	0.625	43,300
2026-01-13	0.615	0.625	0.615	0.620	0.620	20,300
2026-01-12	0.630	0.630	0.615	0.630	0.630	34,300
2026-01-09	0.620	0.630	0.600	0.630	0.630	31,500
2026-01-08	0.610	0.610	0.610	0.610	0.610	10,000
2026-01-07	0.630	0.630	0.610	0.610	0.610	48,900
2026-01-06	0.605	0.610	0.605	0.610	0.610	39,500
2026-01-05	0.600	0.610	0.600	0.605	0.605	28,200
2026-01-02	0.610	0.610	0.605	0.610	0.610	16,600
2026-01-01	0.605	0.605	0.605	0.605	0.605	0
2025-12-31	0.610	0.610	0.590	0.605	0.605	3,100
2025-12-30	0.590	0.620	0.590	0.620	0.620	49,300
2025-12-29	0.600	0.615	0.600	0.615	0.615	12,400
2025-12-26	0.605	0.615	0.600	0.600	0.600	91,100
2025-12-25	0.630	0.630	0.630	0.630	0.630	0
2025-12-24	0.620	0.630	0.600	0.630	0.630	2,100
2025-12-23	0.605	0.615	0.605	0.610	0.610	14,000
2025-12-22	0.600	0.625	0.600	0.605	0.605	33,700
2025-12-19	0.605	0.610	0.605	0.610	0.610	87,200
2025-12-18	0.620	0.630	0.620	0.630	0.630	5,700
2025-12-17	0.610	0.620	0.600	0.620	0.620	5,600
2025-12-16	0.620	0.620	0.600	0.620	0.620	26,300
2025-12-15	0.635	0.635	0.605	0.620	0.620	23,600
2025-12-12	0.625	0.625	0.605	0.605	0.605	29,000
2025-12-11	0.605	0.605	0.600	0.605	0.605	34,000
2025-12-10	0.610	0.610	0.610	0.610	0.610	8,200
2025-12-09	0.615	0.615	0.610	0.610	0.610	35,000
2025-12-08	0.625	0.625	0.625	0.625	0.625	0
2025-12-05	0.610	0.625	0.610	0.625	0.625	18,100
2025-12-04	0.615	0.620	0.615	0.620	0.620	27,100
2025-12-03	0.625	0.625	0.610	0.610	0.610	46,500
2025-12-02	0.610	0.610	0.610	0.610	0.610	15,000
2025-12-01	0.610	0.625	0.610	0.625	0.625	15,000
2025-11-28	0.610	0.625	0.610	0.625	0.625	31,100
2025-11-27	0.620	0.630	0.610	0.630	0.630	46,300
2025-11-26	0.620	0.630	0.620	0.620	0.620	11,500
2025-11-25	0.625	0.630	0.620	0.630	0.630	110,600
2025-11-24	0.680	0.680	0.630	0.650	0.650	8,300
2025-11-21	0.625	0.660	0.620	0.660	0.660	26,700
2025-11-20	0.640	0.660	0.640	0.660	0.660	46,200
2025-11-19	0.645	0.660	0.645	0.660	0.660	11,300
2025-11-18	0.670	0.670	0.645	0.670	0.670	15,900
2025-11-17	0.645	0.665	0.645	0.650	0.650	24,600
2025-11-14	0.650	0.650	0.650	0.650	0.650	0
2025-11-13	0.650	0.650	0.650	0.650	0.650	100
2025-11-12	0.640	0.640	0.640	0.640	0.640	0

← NewerPage 4 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.