Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.640	0.650	0.640	0.650	0.632	52,800
2025-08-07	0.660	0.660	0.640	0.640	0.622	122,700
2025-08-06	0.650	0.660	0.650	0.660	0.642	155,200
2025-08-05	0.655	0.655	0.650	0.650	0.632	90,900
2025-08-04	0.640	0.650	0.640	0.645	0.627	77,600
2025-08-01	0.630	0.640	0.630	0.640	0.622	72,500
2025-07-31	0.630	0.630	0.630	0.630	0.613	13,400
2025-07-30	0.645	0.650	0.630	0.650	0.632	256,100
2025-07-29	0.640	0.640	0.635	0.635	0.617	9,000
2025-07-28	0.660	0.660	0.630	0.640	0.622	220,300
2025-07-25	0.660	0.660	0.640	0.650	0.632	56,300
2025-07-24	0.645	0.655	0.635	0.650	0.632	196,900
2025-07-23	0.645	0.645	0.645	0.645	0.627	9,000
2025-07-22	0.650	0.655	0.645	0.650	0.632	583,900
2025-07-21	0.650	0.660	0.640	0.650	0.632	319,900
2025-07-18	0.640	0.640	0.640	0.640	0.622	40,000
2025-07-17	0.650	0.650	0.630	0.630	0.613	66,000
2025-07-16	0.650	0.655	0.630	0.650	0.632	44,300
2025-07-14	0.650	0.650	0.650	0.650	0.632	100
2025-07-11	0.645	0.650	0.645	0.650	0.632	235,300
2025-07-10	0.655	0.655	0.650	0.650	0.632	37,100
2025-07-09	0.650	0.655	0.650	0.655	0.637	61,800
2025-07-08	0.650	0.655	0.645	0.650	0.632	85,100
2025-07-07	0.630	0.650	0.620	0.650	0.632	496,600
2025-07-04	0.615	0.640	0.615	0.640	0.622	242,500
2025-07-03	0.615	0.625	0.615	0.625	0.608	18,000
2025-07-02	0.610	0.635	0.610	0.630	0.613	195,100
2025-07-01	0.610	0.615	0.605	0.615	0.598	145,600
2025-06-30	0.600	0.615	0.600	0.615	0.598	203,400
2025-06-26	0.585	0.600	0.585	0.600	0.583	220,500
2025-06-25	0.585	0.595	0.585	0.595	0.579	193,000
2025-06-24	0.585	0.595	0.585	0.585	0.569	74,800
2025-06-23	0.585	0.595	0.580	0.595	0.579	48,400
2025-06-20	0.585	0.590	0.585	0.585	0.569	110,900
2025-06-19	0.585	0.595	0.585	0.590	0.574	66,100
2025-06-18	0.590	0.590	0.590	0.590	0.574	289,100
2025-06-17	0.590	0.590	0.585	0.590	0.574	24,000
2025-06-13	0.605	0.610	0.585	0.605	0.588	44,200
2025-06-12	0.600	0.605	0.580	0.605	0.588	65,800
2025-06-11	0.595	0.600	0.595	0.600	0.583	324,700
2025-06-10	0.590	0.595	0.580	0.595	0.579	108,900
2025-06-09	0.590	0.590	0.580	0.590	0.574	170,000
2025-06-06	0.590	0.590	0.590	0.590	0.574	11,100
2025-06-05	0.590	0.595	0.590	0.595	0.579	32,800
2025-06-04	0.590	0.590	0.575	0.590	0.574	90,200
2025-06-03	0.575	0.590	0.575	0.590	0.574	24,400
2025-05-30	0.580	0.590	0.580	0.580	0.564	93,400
2025-05-29	0.605	0.605	0.585	0.590	0.574	172,600
2025-05-28	0.595	0.595	0.585	0.585	0.569	328,400
2025-05-27	0.600	0.605	0.600	0.605	0.588	82,300
2025-05-26	0.600	0.605	0.600	0.605	0.588	51,900
2025-05-23	0.605	0.610	0.605	0.605	0.588	41,000
2025-05-22	0.605	0.605	0.605	0.605	0.588	4,000
2025-05-21	0.615	0.615	0.605	0.615	0.598	33,900
2025-05-20	0.615	0.615	0.615	0.615	0.598	58,300
2025-05-19	0.615	0.615	0.610	0.615	0.598	133,200
2025-05-16	0.620	0.620	0.610	0.620	0.603	68,100
2025-05-15	0.615	0.620	0.610	0.620	0.603	153,300
2025-05-14	0.610	0.615	0.600	0.610	0.593	557,700
2025-05-13	0.600	0.610	0.600	0.610	0.593	325,100

← NewerPage 6 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.