U.S. markets closed

Success Transformer Corporation Berhad (7207.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.8400+0.0150 (+1.82%)
At close: 4:58PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20210.82000.84000.82000.84000.8400193,800
Aug 04, 20210.82000.83000.82000.82500.8250152,700
Aug 03, 20210.82000.83000.82000.82500.825090,900
Aug 02, 20210.81500.83000.81500.83000.8300129,800
Jul 30, 20210.84000.84000.82000.82000.8200266,100
Jul 29, 20210.83500.85000.81000.84000.8400569,700
Jul 28, 20210.84000.84500.84000.84000.8400197,500
Jul 27, 20210.85000.86500.84500.84500.8450376,100
Jul 26, 20210.88000.89500.84500.84500.84501,730,000
Jul 23, 20210.85000.88500.84500.87000.87001,110,900
Jul 22, 20210.83000.85500.83000.85500.8550226,600
Jul 21, 20210.84000.84000.83000.84000.8400144,300
Jul 19, 20210.82500.86500.82500.84000.8400600,700
Jul 16, 20210.82000.83000.82000.82500.8250139,800
Jul 15, 20210.82000.83000.81500.83000.8300181,800
Jul 14, 20210.82500.83000.81500.82000.8200639,400
Jul 13, 20210.84500.85000.82000.82500.8250236,500
Jul 12, 20210.84500.85000.79500.84000.84001,209,800
Jul 09, 20210.86000.86000.84000.84000.8400244,400
Jul 08, 20210.87500.87500.83500.84000.8400592,100
Jul 07, 20210.86500.89500.86500.87500.87501,166,500
Jul 06, 20210.86000.86000.84500.86000.8600510,900
Jul 05, 20210.83000.86000.83000.85000.8500538,300
Jul 02, 20210.82500.82500.82000.82500.825054,300
Jul 01, 20210.82500.82500.82000.82500.825079,800
Jun 30, 20210.82000.83500.82000.83000.8300129,600
Jun 29, 20210.82500.84000.82500.82500.8250140,200
Jun 28, 20210.83000.83500.82000.82000.8200419,300
Jun 25, 20210.84500.85500.83500.83500.8350383,800
Jun 24, 20210.85500.86000.83500.84000.8400799,600
Jun 23, 20210.88500.89000.85500.85500.85501,177,500
Jun 22, 20210.88000.89000.87500.88500.8850241,600
Jun 21, 20210.88500.88500.87500.88500.8850397,400
Jun 18, 20210.91500.94000.87500.88000.88002,857,800
Jun 17, 20210.88000.92000.87000.91000.91001,734,400
Jun 16, 20210.88000.90000.87500.88000.8800445,500
Jun 15, 20210.90500.90500.88000.89500.8950613,400
Jun 14, 20210.88000.91000.87500.90500.90501,496,400
Jun 11, 20210.85500.89000.84500.88500.88502,076,800
Jun 10, 20210.87000.87000.85500.85500.8550198,600
Jun 09, 20210.87000.87000.85000.86500.8650582,300
Jun 08, 20210.86000.88000.85500.86500.86502,075,700
Jun 04, 20210.81000.83000.80500.82000.8200835,000
Jun 03, 20210.80000.81500.79500.80500.80501,256,800
Jun 02, 20210.79000.81500.78500.80000.8000325,400
Jun 01, 20210.78500.80000.77500.79000.7900336,100
May 31, 20210.75500.79500.75000.79500.7950547,100
May 28, 20210.79500.80000.78500.80000.8000345,000
May 27, 20210.79000.81000.78500.80000.8000799,500
May 25, 20210.78000.80000.78000.80000.8000523,300
May 24, 20210.78000.79000.77500.78500.7850427,900
May 21, 20210.78500.78500.73500.77000.77001,501,200
May 20, 20210.79500.80000.78500.78500.7850324,900
May 19, 20210.80000.80500.78500.80500.8050334,800
May 18, 20210.77500.82500.77500.82500.8250545,000
May 17, 20210.82000.82500.77500.77500.77501,292,800
May 12, 20210.81500.82500.81000.82000.8200299,100
May 11, 20210.82000.83000.80000.81500.8150976,200
May 10, 20210.87000.87000.83000.83000.8300843,600
May 07, 20210.85000.89000.85000.87500.8750476,400
May 06, 20210.86500.86500.84500.85000.85001,068,100
May 05, 20210.87500.88500.86000.86500.86501,626,300
May 04, 20210.89500.91500.88000.88500.88501,480,900
May 03, 20210.94500.94500.89500.89500.89501,722,700
Apr 30, 20210.94500.96000.93500.94500.9450526,600
Apr 28, 20210.95000.96000.92000.94500.9450869,700
Apr 27, 20210.98500.98500.93500.94000.94001,567,100
Apr 26, 20210.96500.99000.95500.98500.98501,448,100
Apr 23, 20210.93000.96000.92500.96000.96001,809,000
Apr 22, 20210.95000.95500.92000.92000.92002,141,800
Apr 21, 20210.96000.98000.95500.95500.95503,738,800
Apr 20, 20210.93000.98000.90000.96000.96005,279,800
Apr 19, 20210.89000.94000.86500.93500.93503,582,600
Apr 16, 20210.87500.88500.86000.88000.88001,167,900
Apr 15, 20210.89500.90000.87000.87500.87501,545,200
Apr 14, 20210.91500.92000.89000.90000.90001,138,900
Apr 13, 20210.94000.95000.91000.92000.92001,685,700
Apr 12, 20210.90500.94000.89000.93000.93004,616,600
Apr 09, 20210.86500.91500.86000.90000.90002,327,200
Apr 08, 20210.88000.88000.86500.87000.8700486,500
Apr 07, 20210.87500.87500.86000.87000.8700818,300
Apr 06, 20210.90500.91500.86500.88000.88002,350,700
Apr 05, 20210.85000.88500.83500.88500.88501,483,200
Apr 02, 20210.85000.85500.83500.85000.8500492,800
Apr 01, 20210.82500.86000.82000.85000.8500444,800
Mar 31, 20210.83500.84000.81500.83000.8300663,400
Mar 30, 20210.85500.86000.83500.84500.8450988,200
Mar 29, 20210.87000.87500.84500.85000.85001,825,100
Mar 26, 20210.88000.90500.86500.87500.87506,011,300
Mar 25, 20210.82500.86500.82500.86500.86504,389,700
Mar 24, 20210.82000.83000.81000.82000.8200492,900
Mar 23, 20210.84000.84500.81500.83000.83001,068,300
Mar 22, 20210.87000.87500.82500.83500.83502,654,700
Mar 19, 20210.81000.86500.80500.85500.85503,169,000
Mar 18, 20210.85000.85000.81000.81000.81002,988,900
Mar 17, 20210.78000.92000.77000.84500.845021,050,900
Mar 16, 20210.75500.76500.75000.76500.7650732,400
Mar 15, 20210.77000.77000.75500.75500.7550384,300
Mar 12, 20210.77500.77500.76000.76500.7650484,100
Mar 11, 20210.77000.77500.76000.77000.77001,149,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...