Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.635	0.640	0.635	0.640	0.640	25,100
2025-11-10	0.640	0.640	0.620	0.635	0.635	127,100
2025-11-07	0.665	0.665	0.620	0.640	0.640	77,200
2025-11-06	0.685	0.685	0.685	0.685	0.685	100
2025-11-05	0.645	0.645	0.640	0.645	0.645	125,800
2025-11-04	0.655	0.655	0.655	0.655	0.655	0
2025-11-03	0.680	0.680	0.650	0.655	0.655	46,400
2025-10-31	0.650	0.680	0.650	0.680	0.680	245,200
2025-10-30	0.640	0.645	0.635	0.645	0.645	178,500
2025-10-29	0.650	0.650	0.650	0.650	0.632	89,400
2025-10-28	0.655	0.655	0.650	0.650	0.632	46,100
2025-10-27	0.650	0.655	0.650	0.655	0.637	61,000
2025-10-24	0.650	0.655	0.650	0.650	0.632	44,200
2025-10-23	0.650	0.650	0.645	0.650	0.632	107,300
2025-10-22	0.655	0.655	0.645	0.650	0.632	32,800
2025-10-21	0.655	0.655	0.645	0.650	0.632	67,100
2025-10-17	0.650	0.655	0.650	0.655	0.637	382,700
2025-10-16	0.640	0.655	0.640	0.650	0.632	77,500
2025-10-15	0.650	0.650	0.640	0.640	0.622	16,000
2025-10-14	0.650	0.655	0.645	0.655	0.637	159,100
2025-10-13	0.630	0.665	0.630	0.665	0.647	59,800
2025-10-10	0.650	0.660	0.645	0.660	0.642	146,900
2025-10-09	0.650	0.650	0.630	0.645	0.627	33,600
2025-10-08	0.640	0.650	0.635	0.640	0.622	121,600
2025-10-07	0.640	0.640	0.635	0.635	0.617	17,500
2025-10-06	0.630	0.650	0.630	0.650	0.632	147,400
2025-10-03	0.630	0.640	0.625	0.630	0.613	64,000
2025-10-02	0.650	0.650	0.635	0.640	0.622	60,800
2025-10-01	0.635	0.635	0.635	0.635	0.617	1,500
2025-09-30	0.650	0.650	0.635	0.650	0.632	51,000
2025-09-29	0.645	0.645	0.640	0.645	0.627	82,500
2025-09-26	0.650	0.650	0.640	0.650	0.632	64,500
2025-09-25	0.650	0.650	0.640	0.650	0.632	70,700
2025-09-24	0.625	0.645	0.620	0.645	0.627	114,900
2025-09-23	0.615	0.630	0.615	0.630	0.613	196,600
2025-09-22	0.630	0.630	0.620	0.625	0.608	27,500
2025-09-19	0.625	0.630	0.615	0.625	0.608	87,100
2025-09-18	0.620	0.630	0.620	0.630	0.613	6,500
2025-09-17	0.610	0.620	0.610	0.620	0.603	52,200
2025-09-12	0.615	0.625	0.610	0.610	0.593	177,200
2025-09-11	0.630	0.630	0.615	0.630	0.613	49,500
2025-09-10	0.620	0.630	0.620	0.620	0.603	38,200
2025-09-09	0.620	0.620	0.620	0.620	0.603	70,000
2025-09-08	0.620	0.625	0.620	0.620	0.603	71,500
2025-09-04	0.610	0.630	0.610	0.630	0.613	132,700
2025-09-03	0.625	0.630	0.625	0.630	0.613	108,700
2025-09-02	0.620	0.630	0.620	0.630	0.613	125,000
2025-08-29	0.625	0.635	0.615	0.630	0.613	271,700
2025-08-28	0.635	0.645	0.630	0.630	0.613	57,400
2025-08-27	0.625	0.640	0.625	0.635	0.617	278,700
2025-08-26	0.640	0.650	0.640	0.640	0.622	141,800
2025-08-25	0.655	0.655	0.640	0.650	0.632	142,400
2025-08-22	0.640	0.650	0.640	0.650	0.632	49,300
2025-08-21	0.630	0.635	0.630	0.635	0.617	28,000
2025-08-20	0.635	0.635	0.605	0.625	0.608	40,800
2025-08-19	0.645	0.645	0.640	0.640	0.622	21,000
2025-08-18	0.655	0.655	0.640	0.640	0.622	270,500
2025-08-15	0.650	0.650	0.640	0.640	0.622	25,000
2025-08-14	0.655	0.660	0.650	0.660	0.642	65,200
2025-08-13	0.635	0.660	0.630	0.655	0.637	251,500

← NewerPage 5 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.