Success Transformer Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	1.030	1.080	1.020	1.050	0.917	6,714,466
2021-11-11	1.040	1.040	1.010	1.020	0.891	899,745
2021-11-10	1.010	1.050	1.000	1.040	0.908	2,133,537
2021-11-09	1.030	1.050	1.000	1.010	0.882	2,928,014
2021-11-08	1.080	1.160	1.030	1.030	0.900	11,690,019
2021-11-05	1.050	1.070	1.040	1.060	0.926	1,601,255
2021-11-03	1.080	1.090	1.030	1.040	0.908	1,373,192
2021-11-02	1.050	1.100	1.050	1.080	0.943	2,787,077
2021-11-01	1.070	1.130	1.020	1.060	0.926	9,261,488
2021-10-29	1.020	1.080	0.990	1.070	0.935	8,535,378
2021-10-28	1.050	1.070	1.000	1.010	0.882	3,882,801
2021-10-27	1.110	1.120	1.030	1.040	0.908	7,783,848
2021-10-26	0.970	1.130	0.965	1.090	0.936	35,910,761
2021-10-25	0.960	0.965	0.950	0.965	0.829	922,090
2021-10-22	0.955	0.970	0.955	0.960	0.825	500,815
2021-10-21	0.960	0.985	0.950	0.955	0.820	1,183,567
2021-10-20	0.950	0.980	0.945	0.965	0.829	983,692
2021-10-18	0.975	0.975	0.955	0.955	0.820	615,820
2021-10-15	0.970	0.995	0.945	0.960	0.825	9,932,555
2021-10-14	0.935	0.970	0.920	0.970	0.833	4,288,906

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.