Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.600	0.600	0.600	0.600	0.583	82,000
2025-05-08	0.595	0.605	0.595	0.600	0.583	327,100
2025-05-07	0.605	0.605	0.595	0.595	0.579	175,300
2025-05-06	0.600	0.605	0.600	0.600	0.583	158,300
2025-05-05	0.610	0.610	0.605	0.605	0.588	66,000
2025-05-02	0.600	0.615	0.600	0.610	0.593	155,900
2025-04-30	0.600	0.610	0.600	0.605	0.588	116,000
2025-04-29	0.610	0.615	0.600	0.615	0.598	169,400
2025-04-28	0.610	0.625	0.605	0.610	0.593	1,599,700
2025-04-25	0.615	0.615	0.605	0.610	0.593	285,700
2025-04-24	0.630	0.630	0.590	0.600	0.583	234,100
2025-04-23	0.615	0.615	0.600	0.605	0.588	394,000
2025-04-22	0.600	0.600	0.600	0.600	0.583	34,000
2025-04-21	0.620	0.620	0.600	0.600	0.583	66,900
2025-04-18	0.625	0.630	0.600	0.625	0.608	344,500
2025-04-17	0.615	0.615	0.615	0.615	0.598	500
2025-04-16	0.600	0.600	0.595	0.600	0.583	61,400
2025-04-15	0.600	0.600	0.600	0.600	0.583	240,100
2025-04-14	0.600	0.620	0.590	0.600	0.583	88,500
2025-04-11	0.590	0.590	0.570	0.580	0.564	63,100
2025-04-10	0.600	0.615	0.590	0.590	0.574	58,900
2025-04-09	0.580	0.580	0.565	0.565	0.549	315,700
2025-04-08	0.580	0.580	0.580	0.580	0.564	173,400
2025-04-07	0.600	0.600	0.565	0.570	0.554	760,800
2025-04-04	0.625	0.625	0.605	0.605	0.588	109,500
2025-04-03	0.605	0.625	0.600	0.610	0.593	255,700
2025-04-02	0.605	0.605	0.605	0.605	0.588	20,400
2025-03-28	0.600	0.615	0.600	0.615	0.598	61,400
2025-03-27	0.615	0.615	0.600	0.605	0.588	156,600
2025-03-26	0.615	0.615	0.610	0.615	0.598	24,000
2025-03-25	0.610	0.615	0.605	0.610	0.593	88,500
2025-03-24	0.605	0.605	0.605	0.605	0.588	25,000
2025-03-21	0.600	0.610	0.600	0.610	0.593	41,600
2025-03-20	0.605	0.620	0.605	0.610	0.593	64,500
2025-03-19	0.610	0.610	0.590	0.605	0.588	380,500
2025-03-17	0.610	0.615	0.600	0.615	0.598	158,400
2025-03-14	0.610	0.610	0.600	0.605	0.588	382,200
2025-03-13	0.600	0.610	0.600	0.605	0.588	191,500
2025-03-12	0.605	0.605	0.595	0.595	0.579	125,100
2025-03-11	0.610	0.610	0.595	0.605	0.588	146,400
2025-03-10	0.625	0.625	0.625	0.625	0.608	16,800
2025-03-07	0.630	0.630	0.610	0.610	0.593	114,900
2025-03-06	0.620	0.620	0.615	0.620	0.603	162,100
2025-03-05	0.615	0.620	0.605	0.615	0.598	197,400
2025-03-04	0.635	0.635	0.595	0.600	0.583	548,100
2025-03-03	0.645	0.645	0.630	0.635	0.617	274,000
2025-02-28	0.645	0.660	0.640	0.645	0.627	334,200
2025-02-27	0.645	0.650	0.645	0.645	0.627	193,800
2025-02-26	0.645	0.650	0.640	0.645	0.627	230,500
2025-02-25	0.660	0.660	0.640	0.650	0.632	118,300
2025-02-24	0.660	0.665	0.660	0.660	0.642	260,400
2025-02-21	0.660	0.665	0.655	0.665	0.647	146,400
2025-02-20	0.670	0.670	0.655	0.665	0.647	203,600
2025-02-19	0.680	0.680	0.670	0.675	0.656	138,500
2025-02-18	0.680	0.685	0.680	0.680	0.661	138,100
2025-02-17	0.680	0.690	0.675	0.680	0.661	213,300
2025-02-14	0.685	0.700	0.680	0.700	0.681	198,700
2025-02-13	0.685	0.690	0.685	0.685	0.666	197,200
2025-02-12	0.690	0.690	0.685	0.690	0.671	103,700
2025-02-10	0.700	0.700	0.690	0.690	0.671	13,500

← NewerPage 7 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.