KLSE:SUCCESS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.60	0.60	0.60	0.60	0.60	-	100
Oct 30, 2026	0.57	0.60	0.57	0.60	0.60	1.69%	5,100
Oct 29, 2026	0.58	0.59	0.58	0.59	0.59	0.85%	57,400
Oct 28, 2026	0.58	0.59	0.57	0.59	0.59	-0.85%	39,400
Oct 27, 2026	0.59	0.59	0.57	0.59	0.59	-	120,200
Oct 26, 2026	0.59	0.61	0.59	0.61	0.59	3.42%	119,800
Oct 23, 2026	0.61	0.61	0.59	0.59	0.57	-1.68%	392,900
Oct 21, 2026	0.60	0.60	0.59	0.60	0.58	-	180,600
Oct 20, 2026	0.60	0.60	0.60	0.60	0.58	-	139,800
Oct 19, 2026	0.61	0.61	0.60	0.60	0.58	-2.46%	22,800
Oct 16, 2026	0.60	0.61	0.60	0.61	0.59	1.67%	7,200
Oct 15, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	124,600
Oct 14, 2026	0.61	0.61	0.61	0.61	0.59	2.54%	161,200
Oct 13, 2026	0.60	0.60	0.59	0.59	0.58	-1.67%	65,100
Oct 12, 2026	0.61	0.61	0.59	0.60	0.59	-0.83%	84,300
Oct 9, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	113,000
Oct 8, 2026	0.61	0.61	0.60	0.60	0.59	-1.64%	25,300
Oct 7, 2026	0.60	0.61	0.60	0.61	0.59	2.52%	81,500
Oct 6, 2026	0.60	0.60	0.60	0.60	0.58	-	5,000
Oct 5, 2026	0.61	0.61	0.60	0.60	0.58	-1.65%	115,800
Oct 2, 2026	0.62	0.62	0.60	0.61	0.59	-1.63%	140,000
Oct 1, 2026	0.61	0.62	0.61	0.62	0.60	0.82%	35,000
Sep 30, 2026	0.61	0.62	0.60	0.61	0.59	0.83%	13,200
Sep 29, 2026	0.61	0.61	0.61	0.61	0.59	-0.82%	285,100
Sep 28, 2026	0.62	0.62	0.61	0.61	0.59	-0.81%	192,600
Sep 25, 2026	0.61	0.62	0.60	0.62	0.60	1.65%	36,500
Sep 24, 2026	0.61	0.62	0.61	0.61	0.59	-	32,200
Sep 23, 2026	0.62	0.62	0.60	0.61	0.59	-1.63%	134,900
Sep 22, 2026	0.61	0.62	0.61	0.62	0.60	-0.81%	297,600
Sep 21, 2026	0.60	0.62	0.60	0.62	0.60	1.64%	40,300
Sep 18, 2026	0.62	0.62	0.60	0.61	0.59	-1.61%	35,600
Sep 17, 2026	0.60	0.63	0.60	0.62	0.60	3.33%	101,900
Sep 15, 2026	0.64	0.64	0.60	0.60	0.59	-2.44%	913,600
Sep 14, 2026	0.62	0.62	0.62	0.62	0.60	-1.60%	21,500
Sep 11, 2026	0.64	0.64	0.62	0.63	0.61	-1.57%	8,300
Sep 10, 2026	0.64	0.64	0.62	0.64	0.62	3.25%	57,600
Sep 9, 2026	0.61	0.63	0.61	0.62	0.60	-2.38%	58,300
Sep 8, 2026	0.63	0.63	0.61	0.63	0.61	0.80%	26,600
Sep 7, 2026	0.62	0.63	0.62	0.63	0.61	-0.79%	112,200
Sep 4, 2026	0.62	0.65	0.62	0.63	0.61	5.00%	412,400
Sep 3, 2026	0.60	0.60	0.60	0.60	0.59	0.84%	473,600
Sep 2, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	522,600
Sep 1, 2026	0.62	0.62	0.60	0.60	0.59	-2.44%	21,000
Aug 28, 2026	0.61	0.62	0.61	0.62	0.60	0.82%	290,800
Aug 27, 2026	0.63	0.63	0.61	0.61	0.59	-1.61%	28,100
Aug 26, 2026	0.62	0.63	0.61	0.62	0.60	-	119,300
Aug 24, 2026	0.61	0.62	0.61	0.62	0.60	5.98%	286,400
Aug 21, 2026	0.60	0.61	0.59	0.59	0.57	-1.68%	5,200
Aug 20, 2026	0.61	0.61	0.60	0.60	0.58	-0.83%	102,800
Aug 19, 2026	0.60	0.60	0.60	0.60	0.59	-	19,700