Success Transformer Corporation Berhad (KLSE:SUCCESS)
Malaysia · Delayed Price · Currency is MYR 0.6300
-0.0200 (-3.08%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 72,500 |
| Jul 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 13,400 |
| Jul 30, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 2.36% | 256,100 |
| Jul 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 9,000 |
| Jul 28, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 220,300 |
| Jul 25, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | - | 56,300 |
| Jul 24, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | 196,900 |
| Jul 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 9,000 |
| Jul 22, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 583,900 |
| Jul 21, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 319,900 |
| Jul 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 40,000 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 66,000 |
| Jul 16, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | - | 44,300 |
| Jul 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 100 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 235,300 |
| Jul 10, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 37,100 |
| Jul 9, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 61,800 |
| Jul 8, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 85,100 |
| Jul 7, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 496,600 |
| Jul 4, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 2.40% | 242,500 |
| Jul 3, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 18,000 |
| Jul 2, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 2.44% | 195,100 |
| Jul 1, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 145,600 |
| Jun 30, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 2.50% | 203,400 |
| Jun 26, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 220,500 |
| Jun 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.71% | 193,000 |
| Jun 24, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.68% | 74,800 |
| Jun 23, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.71% | 48,400 |
| Jun 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 110,900 |
| Jun 19, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 66,100 |
| Jun 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 289,100 |
| Jun 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.48% | 24,000 |
| Jun 13, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 44,200 |
| Jun 12, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 0.83% | 65,800 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 324,700 |
| Jun 10, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 0.85% | 108,900 |
| Jun 9, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 170,000 |
| Jun 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 11,100 |
| Jun 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 32,800 |
| Jun 4, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 90,200 |
| Jun 3, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 24,400 |
| May 30, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 93,400 |
| May 29, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | 0.85% | 172,600 |
| May 28, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -3.31% | 328,400 |
| May 27, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 82,300 |
| May 26, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 51,900 |
| May 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 41,000 |
| May 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | 4,000 |
| May 21, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 33,900 |
| May 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 58,300 |