KLSE:SUCCESS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	65,100
Oct 12, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	84,300
Oct 9, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	113,000
Oct 8, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	25,300
Oct 7, 2026	0.60	0.61	0.60	0.61	0.61	2.52%	81,500
Oct 6, 2026	0.60	0.60	0.60	0.60	0.60	-	5,000
Oct 5, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	115,800
Oct 2, 2026	0.62	0.62	0.60	0.61	0.61	-1.63%	140,000
Oct 1, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	35,000
Sep 30, 2026	0.61	0.62	0.60	0.61	0.61	0.83%	13,200
Sep 29, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	285,100
Sep 28, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	192,600
Sep 25, 2026	0.61	0.62	0.60	0.62	0.62	1.65%	36,500
Sep 24, 2026	0.61	0.62	0.61	0.61	0.61	-	32,200
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