Success Transformer Corporation Berhad (KLSE:SUCCESS)
Malaysia · Delayed Price · Currency is MYR 0.6050
-0.0100 (-1.63%)
At close: Sep 23, 2026
KLSE:SUCCESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.63% | 134,900 |
| Sep 22, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 297,600 |
| Sep 21, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 40,300 |
| Sep 18, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 35,600 |
| Sep 17, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 101,900 |
| Sep 15, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -2.44% | 913,600 |
| Sep 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | 21,500 |
| Sep 11, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.57% | 8,300 |
| Sep 10, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 3.25% | 57,600 |
| Sep 9, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | -2.38% | 58,300 |
| Sep 8, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 0.80% | 26,600 |
| Sep 7, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 112,200 |
| Sep 4, 2026 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 5.00% | 412,400 |
| Sep 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 473,600 |
| 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 |