Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.695	0.700	0.690	0.700	0.681	117,800
2025-02-06	0.690	0.695	0.685	0.695	0.676	118,300
2025-02-05	0.695	0.695	0.690	0.690	0.671	97,700
2025-02-04	0.695	0.695	0.690	0.690	0.671	228,500
2025-02-03	0.695	0.705	0.695	0.700	0.681	32,800
2025-01-31	0.700	0.700	0.690	0.695	0.676	30,500
2025-01-28	0.695	0.700	0.695	0.700	0.681	83,000
2025-01-27	0.705	0.705	0.700	0.700	0.681	120,400
2025-01-24	0.705	0.710	0.705	0.710	0.690	72,800
2025-01-23	0.705	0.705	0.705	0.705	0.686	43,000
2025-01-22	0.700	0.710	0.700	0.710	0.690	77,300
2025-01-21	0.710	0.720	0.700	0.700	0.681	400,600
2025-01-20	0.700	0.705	0.700	0.700	0.681	101,100
2025-01-17	0.700	0.700	0.700	0.700	0.681	33,000
2025-01-16	0.685	0.705	0.685	0.700	0.681	291,600
2025-01-15	0.700	0.700	0.680	0.685	0.666	927,700
2025-01-14	0.695	0.705	0.690	0.700	0.681	204,700
2025-01-13	0.730	0.735	0.700	0.700	0.681	456,300
2025-01-10	0.750	0.750	0.735	0.740	0.720	170,300
2025-01-09	0.720	0.760	0.715	0.745	0.724	782,000
2025-01-08	0.730	0.735	0.715	0.715	0.695	78,800
2025-01-07	0.755	0.755	0.730	0.730	0.710	225,700
2025-01-06	0.720	0.735	0.715	0.735	0.715	319,600
2025-01-03	0.710	0.715	0.705	0.715	0.695	126,100
2025-01-02	0.705	0.710	0.700	0.710	0.690	196,700
2024-12-31	0.690	0.705	0.680	0.700	0.681	220,100
2024-12-30	0.710	0.710	0.690	0.690	0.671	456,900
2024-12-27	0.700	0.710	0.700	0.710	0.690	97,500
2024-12-26	0.700	0.705	0.700	0.700	0.681	95,500
2024-12-24	0.700	0.705	0.700	0.700	0.681	70,500
2024-12-23	0.700	0.705	0.695	0.705	0.686	31,700
2024-12-20	0.705	0.705	0.700	0.705	0.686	74,900
2024-12-19	0.705	0.710	0.705	0.710	0.690	84,400
2024-12-18	0.705	0.710	0.705	0.705	0.686	50,600
2024-12-17	0.710	0.710	0.705	0.705	0.686	24,500
2024-12-16	0.710	0.715	0.705	0.715	0.695	106,000
2024-12-13	0.705	0.710	0.705	0.710	0.690	83,000
2024-12-12	0.710	0.710	0.705	0.705	0.686	51,500
2024-12-11	0.710	0.710	0.700	0.705	0.686	163,200
2024-12-10	0.700	0.715	0.700	0.705	0.686	643,600
2024-12-09	0.715	0.715	0.705	0.705	0.686	154,700
2024-12-06	0.710	0.715	0.710	0.715	0.695	34,000
2024-12-05	0.715	0.720	0.710	0.710	0.690	117,800
2024-12-04	0.690	0.720	0.690	0.715	0.695	568,700
2024-12-03	0.690	0.695	0.680	0.690	0.671	694,600
2024-12-02	0.695	0.695	0.685	0.690	0.671	149,700
2024-11-29	0.695	0.695	0.685	0.695	0.676	367,000
2024-11-28	0.710	0.720	0.690	0.695	0.676	1,270,600
2024-11-27	0.725	0.730	0.720	0.725	0.705	203,800
2024-11-26	0.740	0.740	0.715	0.720	0.700	253,900
2024-11-25	0.750	0.750	0.740	0.740	0.720	181,800
2024-11-22	0.755	0.755	0.750	0.750	0.729	83,300
2024-11-21	0.750	0.760	0.750	0.755	0.734	73,500
2024-11-20	0.745	0.755	0.745	0.750	0.729	136,100
2024-11-19	0.765	0.765	0.745	0.745	0.724	182,100
2024-11-18	0.755	0.770	0.750	0.770	0.749	17,200
2024-11-15	0.755	0.755	0.755	0.755	0.734	24,000
2024-11-14	0.770	0.770	0.760	0.760	0.739	68,900
2024-11-13	0.770	0.775	0.770	0.775	0.754	54,000
2024-11-12	0.770	0.775	0.770	0.770	0.749	38,800

← NewerPage 8 of 21 · 1,213 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.