KLSE:SUCCESS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.62	0.62	0.59	0.62	0.62	-	53,300
May 29, 2026	0.60	0.62	0.60	0.62	0.62	-	118,000
May 28, 2026	0.60	0.62	0.59	0.62	0.62	-	132,900
May 26, 2026	0.62	0.62	0.62	0.62	0.62	-	10,800
May 25, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	36,700
May 22, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	29,700
May 21, 2026	0.62	0.62	0.60	0.61	0.61	-1.63%	67,900
May 20, 2026	0.62	0.62	0.61	0.62	0.62	2.50%	16,200
May 19, 2026	0.60	0.62	0.60	0.60	0.60	-	61,800
May 18, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	74,000
May 15, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	12,100
May 14, 2026	0.62	0.62	0.61	0.61	0.61	1.67%	13,200
May 13, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	19,000
May 12, 2026	0.59	0.62	0.59	0.62	0.62	-	88,400
May 7, 2026	0.60	0.62	0.60	0.62	0.62	5.08%	117,100
May 6, 2026	0.59	0.59	0.58	0.59	0.59	-0.84%	80,900
May 4, 2026	0.61	0.61	0.60	0.60	0.60	0.85%	19,200
Apr 30, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	22,800
Apr 29, 2026	0.61	0.61	0.59	0.60	0.60	1.69%	24,900
Apr 28, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	44,800
Apr 27, 2026	0.61	0.61	0.61	0.61	0.61	-	10,100
Apr 24, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	35,100
Apr 23, 2026	0.59	0.60	0.59	0.60	0.60	-0.83%	59,800
Apr 22, 2026	0.61	0.61	0.59	0.61	0.61	3.42%	42,100
Apr 21, 2026	0.59	0.59	0.59	0.59	0.59	-5.65%	2,000
Apr 17, 2026	0.63	0.63	0.59	0.62	0.62	-3.88%	32,300
Apr 16, 2026	0.58	0.65	0.58	0.65	0.65	9.32%	70,000
Apr 15, 2026	0.57	0.60	0.57	0.59	0.59	3.51%	37,000
Apr 14, 2026	0.57	0.57	0.57	0.57	0.57	-	72,100
Apr 13, 2026	0.57	0.57	0.57	0.57	0.57	-2.56%	34,000
Apr 10, 2026	0.57	0.59	0.57	0.59	0.59	1.74%	95,000
Apr 9, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	18,000
Apr 8, 2026	0.58	0.58	0.57	0.57	0.57	-	255,000
Apr 7, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	61,000
Apr 6, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	315,200
Apr 3, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	83,200
Apr 2, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	88,200
Apr 1, 2026	0.57	0.58	0.57	0.57	0.57	-	60,200
Mar 31, 2026	0.57	0.58	0.56	0.57	0.57	-	195,200
Mar 30, 2026	0.58	0.58	0.57	0.57	0.57	0.88%	82,500
Mar 27, 2026	0.57	0.58	0.56	0.57	0.57	-1.74%	35,400
Mar 26, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	150,400
Mar 25, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	196,400
Mar 24, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	143,000
Mar 19, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	103,800
Mar 18, 2026	0.57	0.59	0.57	0.59	0.59	-	199,600
Mar 16, 2026	0.60	0.60	0.59	0.59	0.59	-	5,100
Mar 13, 2026	0.57	0.59	0.57	0.59	0.59	-	250,800
Mar 12, 2026	0.57	0.59	0.57	0.59	0.59	0.86%	22,100
Mar 11, 2026	0.57	0.58	0.57	0.58	0.58	-0.85%	45,500