Skip to main content
Success Transformer Corporation Berhad (KLSE:SUCCESS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.600
+0.010 (1.69%)
At close: Apr 29, 2026

KLSE:SUCCESS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.610.610.590.600.601.69%24,900
Apr 28, 20260.610.610.590.590.59-2.48%44,800
Apr 27, 20260.610.610.610.610.61-10,100
Apr 24, 20260.600.610.600.610.610.83%35,100
Apr 23, 20260.590.600.590.600.60-0.83%59,800
Apr 22, 20260.610.610.590.610.613.42%42,100
Apr 21, 20260.590.590.590.590.59-5.65%2,000
Apr 17, 20260.630.630.590.620.62-3.88%32,300
Apr 16, 20260.580.650.580.650.659.32%70,000
Apr 15, 20260.570.600.570.590.593.51%37,000
Apr 14, 20260.570.570.570.570.57-72,100
Apr 13, 20260.570.570.570.570.57-2.56%34,000
Apr 10, 20260.570.590.570.590.591.74%95,000
Apr 9, 20260.570.580.570.580.580.88%18,000
Apr 8, 20260.580.580.570.570.57-255,000
Apr 7, 20260.570.580.570.570.570.88%61,000
Apr 6, 20260.570.570.570.570.57-0.88%315,200
Apr 3, 20260.570.570.570.570.570.88%83,200
Apr 2, 20260.570.570.560.570.57-0.88%88,200
Apr 1, 20260.570.580.570.570.57-60,200
Mar 31, 20260.570.580.560.570.57-195,200
Mar 30, 20260.580.580.570.570.570.88%82,500
Mar 27, 20260.570.580.560.570.57-1.74%35,400
Mar 26, 20260.580.580.580.580.58-0.86%150,400
Mar 25, 20260.580.580.570.580.581.75%196,400
Mar 24, 20260.570.570.570.570.57-1.72%143,000
Mar 19, 20260.580.580.580.580.58-0.85%103,800
Mar 18, 20260.570.590.570.590.59-199,600
Mar 16, 20260.600.600.590.590.59-5,100
Mar 13, 20260.570.590.570.590.59-250,800
Mar 12, 20260.570.590.570.590.590.86%22,100
Mar 11, 20260.570.580.570.580.58-0.85%45,500
Mar 10, 20260.600.600.580.590.591.74%27,200
Mar 9, 20260.580.580.570.580.58-1.71%302,800
Mar 6, 20260.590.590.580.590.59-2.50%119,200
Mar 5, 20260.590.600.590.600.602.56%105,700
Mar 4, 20260.580.590.580.590.59-516,700
Mar 3, 20260.590.600.580.590.59-5.65%603,400
Mar 2, 20260.590.630.590.620.625.08%342,700
Feb 27, 20260.600.600.590.590.59-1.67%101,800
Feb 26, 20260.600.600.600.600.60-0.83%900
Feb 25, 20260.610.610.610.610.61-3.20%52,400
Feb 24, 20260.630.630.630.630.635.93%100
Feb 23, 20260.610.610.590.590.59-1.67%37,500
Feb 20, 20260.610.610.600.600.60-3.23%59,200
Feb 19, 20260.580.620.580.620.621.64%22,400
Feb 16, 20260.610.610.570.610.610.83%104,500
Feb 13, 20260.600.610.580.610.610.83%162,200
Feb 12, 20260.610.610.600.600.60-70,000
Feb 11, 20260.610.630.600.600.60-3.23%98,500
Feb 9, 20260.610.620.610.620.623.33%120,000
Feb 6, 20260.600.600.600.600.60-40,000
Feb 5, 20260.630.630.600.600.60-4.76%211,100
Feb 4, 20260.620.630.620.630.632.44%141,800
Feb 3, 20260.610.620.610.620.620.82%11,000
Jan 30, 20260.620.640.610.610.610.83%103,200
Jan 29, 20260.610.610.600.610.61-0.82%264,100
Jan 28, 20260.600.610.600.610.612.52%54,000
Jan 27, 20260.610.630.600.600.60-0.83%351,000
Jan 26, 20260.600.600.600.600.60-0.83%139,100
Jan 23, 20260.610.610.610.610.61-2.42%31,300
Jan 22, 20260.610.620.600.620.62-12,700
Jan 21, 20260.610.620.610.620.620.81%34,900
Jan 20, 20260.620.620.620.620.62-0.81%27,100
Jan 19, 20260.620.620.610.620.62-52,000
Jan 16, 20260.620.620.620.620.62-30,400
Jan 15, 20260.620.620.620.620.62-0.80%30,500
Jan 14, 20260.620.630.620.630.630.81%43,300
Jan 13, 20260.620.630.620.620.62-1.59%20,300
Jan 12, 20260.630.630.620.630.63-34,300
Jan 9, 20260.620.630.600.630.633.28%31,500
Jan 8, 20260.610.610.610.610.61-10,000
Jan 7, 20260.630.630.610.610.61-48,900
Jan 6, 20260.610.610.610.610.610.83%39,500
Jan 5, 20260.600.610.600.610.61-0.82%28,200
Jan 2, 20260.610.610.610.610.610.83%16,600
Dec 31, 20250.610.610.590.610.61-2.42%3,100
Dec 30, 20250.590.620.590.620.620.81%49,300
Dec 29, 20250.600.620.600.620.622.50%12,400
Dec 26, 20250.610.620.600.600.60-4.76%91,100
Dec 24, 20250.620.630.600.630.633.28%2,100
Dec 23, 20250.610.620.610.610.610.83%14,000
Dec 22, 20250.600.630.600.610.61-0.82%33,700
Dec 19, 20250.610.610.610.610.61-3.17%87,200
Dec 18, 20250.620.630.620.630.631.61%5,700
Dec 17, 20250.610.620.600.620.62-5,600
Dec 16, 20250.620.620.600.620.62-26,300
Dec 15, 20250.640.640.610.620.622.48%23,600
Dec 12, 20250.630.630.610.610.61-29,000
Dec 11, 20250.610.610.600.610.61-0.82%34,000
Dec 10, 20250.610.610.610.610.61-8,200
Dec 9, 20250.620.620.610.610.61-2.40%35,000
Dec 5, 20250.610.630.610.630.630.81%18,100
Dec 4, 20250.620.620.620.620.621.64%27,100
Dec 3, 20250.630.630.610.610.61-46,500
Dec 2, 20250.610.610.610.610.61-2.40%15,000
Dec 1, 20250.610.630.610.630.63-15,000
Nov 28, 20250.610.630.610.630.63-0.79%31,100
Nov 27, 20250.620.630.610.630.631.61%46,300
Nov 26, 20250.620.630.620.620.62-1.59%11,500