KLSE:SUCCESS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	522,600
Sep 1, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	21,000
Aug 28, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	290,800
Aug 27, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	28,100
Aug 26, 2026	0.62	0.63	0.61	0.62	0.62	-	119,300
Aug 24, 2026	0.61	0.62	0.61	0.62	0.62	5.98%	286,400
Aug 21, 2026	0.60	0.61	0.59	0.59	0.59	-1.68%	5,200
Aug 20, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	102,800
Aug 19, 2026	0.60	0.60	0.60	0.60	0.60	-	19,700
Aug 18, 2026	0.60	0.60	0.60	0.60	0.60	-	20,900
Aug 17, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Aug 14, 2026	0.58	0.61	0.57	0.60	0.60	3.45%	433,800
Aug 13, 2026	0.59	0.61	0.58	0.58	0.58	-1.69%	37,500
Aug 12, 2026	0.60	0.60	0.59	0.59	0.59	-	47,600
Aug 11, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	7,100
Aug 10, 2026	0.59	0.61	0.59	0.60	0.60	-	20,100
Aug 7, 2026	0.59	0.60	0.58	0.60	0.60	-0.83%	56,900
Aug 6, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	26,600
Aug 4, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	44,100
Aug 3, 2026	0.58	0.60	0.58	0.59	0.59	-0.84%	33,900
Jul 31, 2026	0.58	0.60	0.58	0.60	0.60	-	29,000
Jul 30, 2026	0.58	0.60	0.58	0.60	0.60	-0.83%	157,000
Jul 29, 2026	0.60	0.60	0.60	0.60	0.60	-	200
Jul 28, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	200
Jul 27, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	2,200
Jul 24, 2026	0.60	0.60	0.60	0.60	0.60	-	15,000
Jul 22, 2026	0.59	0.60	0.59	0.60	0.60	0.84%	68,500
Jul 21, 2026	0.60	0.60	0.60	0.60	0.60	-	200
Jul 20, 2026	0.59	0.60	0.59	0.60	0.60	-	13,500
Jul 16, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	35,000
Jul 15, 2026	0.59	0.59	0.59	0.59	0.59	-2.50%	58,200
Jul 14, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	50,000
Jul 13, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	86,800
Jul 10, 2026	0.58	0.60	0.58	0.60	0.60	-	2,900
Jul 8, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	20,000
Jul 6, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	2,000
Jul 1, 2026	0.57	0.60	0.57	0.60	0.60	4.39%	44,300
Jun 30, 2026	0.57	0.57	0.57	0.57	0.57	-	31,300
Jun 29, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	95,100
Jun 26, 2026	0.59	0.59	0.59	0.59	0.59	-	15,000
Jun 25, 2026	0.59	0.59	0.59	0.59	0.59	2.61%	5,000
Jun 23, 2026	0.59	0.59	0.58	0.58	0.58	-4.17%	143,800
Jun 22, 2026	0.59	0.60	0.59	0.60	0.60	-	3,100
Jun 19, 2026	0.59	0.61	0.59	0.60	0.60	-1.64%	28,500
Jun 18, 2026	0.60	0.61	0.60	0.61	0.61	-	11,100
Jun 16, 2026	0.61	0.61	0.61	0.61	0.61	5.17%	200
Jun 15, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	2,000
Jun 12, 2026	0.59	0.61	0.59	0.59	0.59	-2.48%	10,900
Jun 11, 2026	0.61	0.61	0.60	0.61	0.61	-	20,700
Jun 9, 2026	0.60	0.61	0.59	0.61	0.61	1.68%	265,700