Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.770	0.780	0.770	0.770	0.749	89,800
2024-11-08	0.770	0.775	0.765	0.765	0.744	58,100
2024-11-07	0.780	0.780	0.775	0.775	0.754	91,700
2024-11-06	0.770	0.780	0.770	0.780	0.758	93,200
2024-11-04	0.775	0.775	0.760	0.765	0.744	52,400
2024-11-01	0.770	0.775	0.770	0.775	0.754	136,600
2024-10-30	0.765	0.770	0.760	0.770	0.749	222,400
2024-10-29	0.790	0.790	0.775	0.785	0.748	229,800
2024-10-28	0.800	0.800	0.780	0.790	0.753	71,700
2024-10-25	0.800	0.800	0.790	0.800	0.762	66,700
2024-10-24	0.800	0.800	0.795	0.800	0.762	43,700
2024-10-23	0.805	0.805	0.800	0.800	0.762	55,100
2024-10-22	0.810	0.810	0.800	0.805	0.767	59,300
2024-10-21	0.800	0.805	0.800	0.805	0.767	185,100
2024-10-18	0.785	0.800	0.785	0.800	0.762	688,500
2024-10-17	0.780	0.785	0.780	0.780	0.743	109,200
2024-10-16	0.785	0.785	0.775	0.780	0.743	119,100
2024-10-15	0.785	0.790	0.785	0.790	0.753	74,100
2024-10-14	0.785	0.790	0.785	0.785	0.748	24,000
2024-10-11	0.785	0.785	0.785	0.785	0.748	61,500
2024-10-10	0.780	0.790	0.780	0.785	0.748	68,600
2024-10-09	0.780	0.785	0.780	0.780	0.743	67,800
2024-10-08	0.785	0.785	0.780	0.785	0.748	46,600
2024-10-07	0.785	0.790	0.785	0.785	0.748	30,200
2024-10-04	0.795	0.795	0.785	0.790	0.753	74,800
2024-10-03	0.810	0.810	0.795	0.800	0.762	40,100
2024-10-02	0.800	0.800	0.780	0.795	0.757	175,000
2024-10-01	0.785	0.800	0.785	0.800	0.762	126,000
2024-09-30	0.790	0.800	0.785	0.800	0.762	75,000
2024-09-27	0.800	0.800	0.785	0.790	0.753	161,000
2024-09-26	0.785	0.790	0.770	0.780	0.743	230,000
2024-09-25	0.810	0.815	0.785	0.785	0.748	194,500
2024-09-24	0.815	0.815	0.805	0.810	0.772	245,300
2024-09-23	0.805	0.810	0.795	0.810	0.772	187,900
2024-09-20	0.820	0.825	0.805	0.810	0.772	340,800
2024-09-19	0.785	0.815	0.780	0.815	0.776	548,500
2024-09-18	0.765	0.785	0.755	0.780	0.743	621,100
2024-09-17	0.770	0.775	0.760	0.765	0.729	104,900
2024-09-13	0.760	0.765	0.750	0.765	0.729	140,300
2024-09-12	0.735	0.750	0.735	0.745	0.710	239,100
2024-09-11	0.765	0.765	0.730	0.735	0.700	755,300
2024-09-10	0.760	0.785	0.760	0.765	0.729	497,600
2024-09-09	0.795	0.795	0.750	0.760	0.724	1,271,100
2024-09-06	0.810	0.815	0.800	0.805	0.767	309,300
2024-09-05	0.820	0.820	0.805	0.805	0.767	463,000
2024-09-04	0.820	0.830	0.820	0.820	0.781	170,500
2024-09-03	0.855	0.855	0.835	0.840	0.800	137,000
2024-09-02	0.825	0.850	0.820	0.845	0.805	1,407,600
2024-08-30	0.855	0.855	0.800	0.810	0.772	1,813,700
2024-08-29	0.870	0.870	0.835	0.850	0.810	736,700
2024-08-28	0.885	0.900	0.880	0.880	0.838	326,300
2024-08-27	0.895	0.910	0.885	0.885	0.843	346,500
2024-08-26	0.885	0.915	0.885	0.900	0.857	228,800
2024-08-23	0.905	0.905	0.885	0.890	0.848	381,200
2024-08-22	0.910	0.910	0.905	0.910	0.867	115,100
2024-08-21	0.885	0.925	0.885	0.915	0.872	332,400
2024-08-20	0.900	0.910	0.880	0.900	0.857	338,300
2024-08-19	0.920	0.920	0.905	0.910	0.867	447,400
2024-08-16	0.920	0.930	0.905	0.910	0.867	318,800
2024-08-15	0.925	0.925	0.890	0.920	0.876	596,900

← NewerPage 9 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.