Success Transformer Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.605	0.605	0.595	0.595	0.595	22,800
2026-10-16	0.595	0.610	0.595	0.610	0.610	7,200
2026-10-15	0.610	0.610	0.595	0.600	0.600	124,600
2026-10-14	0.605	0.610	0.605	0.605	0.605	161,200
2026-10-13	0.600	0.600	0.590	0.590	0.590	65,100
2026-10-12	0.605	0.605	0.590	0.600	0.600	84,300
2026-10-09	0.600	0.610	0.595	0.605	0.605	113,000
2026-10-08	0.610	0.610	0.600	0.600	0.600	25,300
2026-10-07	0.600	0.610	0.595	0.610	0.610	81,500
2026-10-06	0.595	0.595	0.595	0.595	0.595	5,000
2026-10-05	0.605	0.605	0.595	0.595	0.595	115,800
2026-10-02	0.615	0.615	0.600	0.605	0.605	140,000
2026-10-01	0.610	0.615	0.605	0.615	0.615	35,000
2026-09-30	0.605	0.615	0.600	0.610	0.610	13,200
2026-09-29	0.610	0.610	0.605	0.605	0.605	285,100
2026-09-28	0.615	0.615	0.605	0.610	0.610	192,600
2026-09-25	0.605	0.615	0.600	0.615	0.615	36,500
2026-09-24	0.605	0.620	0.605	0.605	0.605	32,200
2026-09-23	0.615	0.615	0.600	0.605	0.605	134,900
2026-09-22	0.605	0.615	0.605	0.615	0.615	297,600
2026-09-21	0.595	0.620	0.595	0.620	0.620	40,300
2026-09-18	0.615	0.615	0.600	0.610	0.610	35,600
2026-09-17	0.600	0.630	0.600	0.620	0.620	101,900
2026-09-16	0.600	0.600	0.600	0.600	0.600	0
2026-09-15	0.635	0.635	0.600	0.600	0.600	913,600
2026-09-14	0.620	0.620	0.615	0.615	0.615	21,500
2026-09-11	0.640	0.640	0.620	0.625	0.625	8,300
2026-09-10	0.640	0.640	0.620	0.635	0.635	57,600
2026-09-09	0.605	0.625	0.605	0.615	0.615	58,300
2026-09-08	0.625	0.630	0.605	0.630	0.630	26,600
2026-09-07	0.620	0.630	0.620	0.625	0.625	112,200
2026-09-04	0.620	0.650	0.620	0.630	0.630	412,400
2026-09-03	0.600	0.600	0.595	0.600	0.600	473,600
2026-09-02	0.600	0.600	0.595	0.595	0.595	522,600
2026-09-01	0.615	0.615	0.600	0.600	0.600	21,000
2026-08-31	0.615	0.615	0.615	0.615	0.615	0
2026-08-28	0.610	0.620	0.610	0.615	0.615	290,800
2026-08-27	0.630	0.630	0.610	0.610	0.610	28,100
2026-08-26	0.620	0.630	0.610	0.620	0.620	119,300
2026-08-25	0.620	0.620	0.620	0.620	0.620	0
2026-08-24	0.610	0.620	0.605	0.620	0.620	286,400
2026-08-21	0.595	0.605	0.585	0.585	0.585	5,200
2026-08-20	0.605	0.605	0.595	0.595	0.595	102,800
2026-08-19	0.600	0.600	0.600	0.600	0.600	19,700
2026-08-18	0.600	0.600	0.600	0.600	0.600	20,900
2026-08-17	0.600	0.600	0.600	0.600	0.600	2,000
2026-08-14	0.580	0.605	0.570	0.600	0.600	433,800
2026-08-13	0.590	0.605	0.580	0.580	0.580	37,500
2026-08-12	0.600	0.600	0.590	0.590	0.590	47,600
2026-08-11	0.590	0.590	0.590	0.590	0.590	7,100
2026-08-10	0.590	0.605	0.590	0.600	0.600	20,100
2026-08-07	0.590	0.600	0.580	0.600	0.600	56,900
2026-08-06	0.600	0.605	0.600	0.605	0.605	26,600
2026-08-05	0.600	0.600	0.600	0.600	0.600	0
2026-08-04	0.590	0.605	0.590	0.600	0.600	44,100
2026-08-03	0.575	0.595	0.575	0.590	0.590	33,900
2026-07-31	0.575	0.595	0.575	0.595	0.595	29,000
2026-07-30	0.575	0.595	0.575	0.595	0.595	157,000
2026-07-29	0.600	0.600	0.600	0.600	0.600	200
2026-07-28	0.600	0.600	0.600	0.600	0.600	200

Page 1 of 3 · 131 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.