KLSE:SUCCESS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.60	0.60	0.58	0.59	0.59	1.74%	27,200
Mar 9, 2026	0.58	0.58	0.57	0.58	0.58	-1.71%	302,800
Mar 6, 2026	0.59	0.59	0.58	0.59	0.59	-2.50%	119,200
Mar 5, 2026	0.59	0.60	0.59	0.60	0.60	2.56%	105,700
Mar 4, 2026	0.58	0.59	0.58	0.59	0.59	-	516,700
Mar 3, 2026	0.59	0.60	0.58	0.59	0.59	-5.65%	603,400
Mar 2, 2026	0.59	0.63	0.59	0.62	0.62	5.08%	342,700
Feb 27, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	101,800
Feb 26, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	900
Feb 25, 2026	0.61	0.61	0.61	0.61	0.61	-3.20%	52,400
Feb 24, 2026	0.63	0.63	0.63	0.63	0.63	5.93%	100
Feb 23, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	37,500
Feb 20, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	59,200
Feb 19, 2026	0.58	0.62	0.58	0.62	0.62	1.64%	22,400
Feb 16, 2026	0.61	0.61	0.57	0.61	0.61	0.83%	104,500
Feb 13, 2026	0.60	0.61	0.58	0.61	0.61	0.83%	162,200
Feb 12, 2026	0.61	0.61	0.60	0.60	0.60	-	70,000
Feb 11, 2026	0.61	0.63	0.60	0.60	0.60	-3.23%	98,500
Feb 9, 2026	0.61	0.62	0.61	0.62	0.62	3.33%	120,000
Feb 6, 2026	0.60	0.60	0.60	0.60	0.60	-	40,000
Feb 5, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	211,100
Feb 4, 2026	0.62	0.63	0.62	0.63	0.63	2.44%	141,800
Feb 3, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	11,000
Jan 30, 2026	0.62	0.64	0.61	0.61	0.61	0.83%	103,200
Jan 29, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	264,100
Jan 28, 2026	0.60	0.61	0.60	0.61	0.61	2.52%	54,000
Jan 27, 2026	0.61	0.63	0.60	0.60	0.60	-0.83%	351,000
Jan 26, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	139,100
Jan 23, 2026	0.61	0.61	0.61	0.61	0.61	-2.42%	31,300
Jan 22, 2026	0.61	0.62	0.60	0.62	0.62	-	12,700
Jan 21, 2026	0.61	0.62	0.61	0.62	0.62	0.81%	34,900
Jan 20, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	27,100
Jan 19, 2026	0.62	0.62	0.61	0.62	0.62	-	52,000
Jan 16, 2026	0.62	0.62	0.62	0.62	0.62	-	30,400
Jan 15, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	30,500
Jan 14, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	43,300
Jan 13, 2026	0.62	0.63	0.62	0.62	0.62	-1.59%	20,300
Jan 12, 2026	0.63	0.63	0.62	0.63	0.63	-	34,300
Jan 9, 2026	0.62	0.63	0.60	0.63	0.63	3.28%	31,500
Jan 8, 2026	0.61	0.61	0.61	0.61	0.61	-	10,000
Jan 7, 2026	0.63	0.63	0.61	0.61	0.61	-	48,900
Jan 6, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	39,500
Jan 5, 2026	0.60	0.61	0.60	0.61	0.61	-0.82%	28,200
Jan 2, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	16,600
Dec 31, 2025	0.61	0.61	0.59	0.61	0.61	-2.42%	3,100
Dec 30, 2025	0.59	0.62	0.59	0.62	0.62	0.81%	49,300
Dec 29, 2025	0.60	0.62	0.60	0.62	0.62	2.50%	12,400
Dec 26, 2025	0.61	0.62	0.60	0.60	0.60	-4.76%	91,100
Dec 24, 2025	0.62	0.63	0.60	0.63	0.63	3.28%	2,100
Dec 23, 2025	0.61	0.62	0.61	0.61	0.61	0.83%	14,000