Success Transformer Corporation Berhad (KLSE:SUCCESS)
Malaysia · Delayed Price · Currency is MYR 0.6250
-0.0050 (-0.79%)
At close: Sep 19, 2025
KLSE:SUCCESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 87,100 |
| Sep 18, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 6,500 |
| Sep 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 52,200 |
| Sep 12, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 177,200 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 49,500 |
| Sep 10, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 38,200 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 70,000 |
| Sep 8, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 71,500 |
| Sep 4, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 132,700 |
| Sep 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 108,700 |
| Sep 2, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 125,000 |
| Aug 29, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 271,700 |
| Aug 28, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.79% | 57,400 |
| Aug 27, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 278,700 |
| Aug 26, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 141,800 |
| Aug 25, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | - | 142,400 |
| Aug 22, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 2.36% | 49,300 |
| Aug 21, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.60% | 28,000 |
| Aug 20, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -2.34% | 40,800 |
| Aug 19, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 21,000 |
| Aug 18, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | - | 270,500 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 25,000 |
| Aug 14, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.76% | 65,200 |
| Aug 13, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 0.77% | 251,500 |
| Aug 8, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 52,800 |
| Aug 7, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 122,700 |
| Aug 6, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 155,200 |
| Aug 5, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 90,900 |
| Aug 4, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 77,600 |
| 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 |