Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Success Transformer Corporation Berhad (7207.KL)

Compare
0.6650
0.0000
(0.00%)
At close: February 21 at 4:25:17 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.66000.66500.65500.66500.6650146,400
Feb 20, 20250.67000.67000.65500.66500.6650203,600
Feb 19, 20250.68000.68000.67000.67500.6750138,500
Feb 18, 20250.68000.68500.68000.68000.6800138,100
Feb 17, 20250.68000.69000.67500.68000.6800213,300
Feb 14, 20250.68500.70000.68000.70000.7000198,700
Feb 13, 20250.68500.69000.68500.68500.6850197,200
Feb 12, 20250.69000.69000.68500.69000.6900103,700
Feb 10, 20250.70000.70000.69000.69000.690013,500
Feb 7, 20250.69500.70000.69000.70000.7000117,800
Feb 6, 20250.69000.69500.68500.69500.6950118,300
Feb 5, 20250.69500.69500.69000.69000.690097,700
Feb 4, 20250.69500.69500.69000.69000.6900228,500
Feb 3, 20250.69500.70500.69500.70000.700032,800
Jan 31, 20250.70000.70000.69000.69500.695030,500
Jan 28, 20250.69500.70000.69500.70000.700083,000
Jan 27, 20250.70500.70500.70000.70000.7000120,400
Jan 24, 20250.70500.71000.70500.71000.710072,800
Jan 23, 20250.70500.70500.70500.70500.705043,000
Jan 22, 20250.70000.71000.70000.71000.710077,300
Jan 21, 20250.71000.72000.70000.70000.7000400,600
Jan 20, 20250.70000.70500.70000.70000.7000101,100
Jan 17, 20250.70000.70000.70000.70000.700033,000
Jan 16, 20250.68500.70500.68500.70000.7000291,600
Jan 15, 20250.70000.70000.68000.68500.6850927,700
Jan 14, 20250.69500.70500.69000.70000.7000204,700
Jan 13, 20250.73000.73500.70000.70000.7000456,300
Jan 10, 20250.75000.75000.73500.74000.7400170,300
Jan 9, 20250.72000.76000.71500.74500.7450782,000
Jan 8, 20250.73000.73500.71500.71500.715078,800
Jan 7, 20250.75500.75500.73000.73000.7300225,700
Jan 6, 20250.72000.73500.71500.73500.7350319,600
Jan 3, 20250.71000.71500.70500.71500.7150126,100
Jan 2, 20250.70500.71000.70000.71000.7100196,700
Dec 31, 20240.69000.70500.68000.70000.7000220,100
Dec 30, 20240.71000.71000.69000.69000.6900456,900
Dec 27, 20240.70000.71000.70000.71000.710097,500
Dec 26, 20240.70000.70500.70000.70000.700095,500
Dec 24, 20240.70000.70500.70000.70000.700070,500
Dec 23, 20240.70000.70500.69500.70500.705031,700
Dec 20, 20240.70500.70500.70000.70500.705074,900
Dec 19, 20240.70500.71000.70500.71000.710084,400
Dec 18, 20240.70500.71000.70500.70500.705050,600
Dec 17, 20240.71000.71000.70500.70500.705024,500
Dec 16, 20240.71000.71500.70500.71500.7150106,000
Dec 13, 20240.70500.71000.70500.71000.710083,000
Dec 12, 20240.71000.71000.70500.70500.705051,500
Dec 11, 20240.71000.71000.70000.70500.7050163,200
Dec 10, 20240.70000.71500.70000.70500.7050643,600
Dec 9, 20240.71500.71500.70500.70500.7050154,700
Dec 6, 20240.71000.71500.71000.71500.715034,000
Dec 5, 20240.71500.72000.71000.71000.7100117,800
Dec 4, 20240.69000.72000.69000.71500.7150568,700
Dec 3, 20240.69000.69500.68000.69000.6900694,600
Dec 2, 20240.69500.69500.68500.69000.6900149,700
Nov 29, 20240.69500.69500.68500.69500.6950367,000
Nov 28, 20240.71000.72000.69000.69500.69501,270,600
Nov 27, 20240.72500.73000.72000.72500.7250203,800
Nov 26, 20240.74000.74000.71500.72000.7200253,900
Nov 25, 20240.75000.75000.74000.74000.7400181,800
Nov 22, 20240.75500.75500.75000.75000.750083,300
Nov 21, 20240.75000.76000.75000.75500.755073,500
Nov 20, 20240.74500.75500.74500.75000.7500136,100
Nov 19, 20240.76500.76500.74500.74500.7450182,100
Nov 18, 20240.75500.77000.75000.77000.770017,200
Nov 15, 20240.75500.75500.75500.75500.755024,000
Nov 14, 20240.77000.77000.76000.76000.760068,900
Nov 13, 20240.77000.77500.77000.77500.775054,000
Nov 12, 20240.77000.77500.77000.77000.770038,800
Nov 11, 20240.77000.78000.77000.77000.770089,800
Nov 8, 20240.77000.77500.76500.76500.765058,100
Nov 7, 20240.78000.78000.77500.77500.775091,700
Nov 6, 20240.77000.78000.77000.78000.780093,200
Nov 5, 20240.76500.76500.76500.76500.7650-
Nov 4, 20240.77500.77500.76000.76500.765052,400
Nov 1, 20240.77000.77500.77000.77500.7750136,600
Oct 30, 2024 0.0160 Dividend
Oct 30, 20240.76500.77000.76000.77000.7700222,400
Oct 29, 20240.79000.79000.77500.78500.7690229,800
Oct 28, 20240.80000.80000.78000.79000.773971,700
Oct 25, 20240.80000.80000.79000.80000.783766,700
Oct 24, 20240.80000.80000.79500.80000.783743,700
Oct 23, 20240.80500.80500.80000.80000.783755,100
Oct 22, 20240.81000.81000.80000.80500.788659,300
Oct 21, 20240.80000.80500.80000.80500.7886185,100
Oct 18, 20240.78500.80000.78500.80000.7837688,500
Oct 17, 20240.78000.78500.78000.78000.7641109,200
Oct 16, 20240.78500.78500.77500.78000.7641119,100
Oct 15, 20240.78500.79000.78500.79000.773974,100
Oct 14, 20240.78500.79000.78500.78500.769024,000
Oct 11, 20240.78500.78500.78500.78500.769061,500
Oct 10, 20240.78000.79000.78000.78500.769068,600
Oct 9, 20240.78000.78500.78000.78000.764167,800
Oct 8, 20240.78500.78500.78000.78500.769046,600
Oct 7, 20240.78500.79000.78500.78500.769030,200
Oct 4, 20240.79500.79500.78500.79000.773974,800
Oct 3, 20240.81000.81000.79500.80000.783740,100
Oct 2, 20240.80000.80000.78000.79500.7788175,000
Oct 1, 20240.78500.80000.78500.80000.7837126,000
Sep 30, 20240.79000.80000.78500.80000.783775,000
Sep 27, 20240.80000.80000.78500.79000.7739161,000
Sep 26, 20240.78500.79000.77000.78000.7641230,000
Sep 25, 20240.81000.81500.78500.78500.7690194,500
Sep 24, 20240.81500.81500.80500.81000.7935245,300
Sep 23, 20240.80500.81000.79500.81000.7935187,900
Sep 20, 20240.82000.82500.80500.81000.7935340,800
Sep 19, 20240.78500.81500.78000.81500.7984548,500
Sep 18, 20240.76500.78500.75500.78000.7641621,100
Sep 17, 20240.77000.77500.76000.76500.7494104,900
Sep 13, 20240.76000.76500.75000.76500.7494140,300
Sep 12, 20240.73500.75000.73500.74500.7298239,100
Sep 11, 20240.76500.76500.73000.73500.7200755,300
Sep 10, 20240.76000.78500.76000.76500.7494497,600
Sep 9, 20240.79500.79500.75000.76000.74451,271,100
Sep 6, 20240.81000.81500.80000.80500.7886309,300
Sep 5, 20240.82000.82000.80500.80500.7886463,000
Sep 4, 20240.82000.83000.82000.82000.8033170,500
Sep 3, 20240.85500.85500.83500.84000.8229137,000
Sep 2, 20240.82500.85000.82000.84500.82781,407,600
Aug 30, 20240.85500.85500.80000.81000.79351,813,700
Aug 29, 20240.87000.87000.83500.85000.8327736,700
Aug 28, 20240.88500.90000.88000.88000.8621326,300
Aug 27, 20240.89500.91000.88500.88500.8670346,500
Aug 26, 20240.88500.91500.88500.90000.8817228,800
Aug 23, 20240.90500.90500.88500.89000.8719381,200
Aug 22, 20240.91000.91000.90500.91000.8915115,100
Aug 21, 20240.88500.92500.88500.91500.8964332,400
Aug 20, 20240.90000.91000.88000.90000.8817338,300
Aug 19, 20240.92000.92000.90500.91000.8915447,400
Aug 16, 20240.92000.93000.90500.91000.8915318,800
Aug 15, 20240.92500.92500.89000.92000.9012596,900
Aug 14, 20240.90000.92500.89000.91000.89151,267,100
Aug 13, 20240.90500.90500.88500.90000.8817495,700
Aug 12, 20240.90000.91500.90000.91000.8915332,700
Aug 9, 20240.90000.92000.89500.90000.8817643,300
Aug 8, 20240.88500.90500.86000.88500.8670594,700
Aug 7, 20240.85000.88500.83500.88000.8621927,500
Aug 6, 20240.81000.85000.81000.85000.83271,261,800
Aug 5, 20240.89500.89500.80500.80500.78863,279,300
Aug 2, 20240.93500.93500.90000.90000.88171,075,900
Aug 1, 20240.95000.96500.93500.93500.9159567,200
Jul 31, 2024 0.0150 Dividend
Jul 31, 20240.95000.95000.92000.94500.92571,062,100
Jul 30, 20241.00001.00000.95500.96000.92571,982,800
Jul 29, 20241.02001.03001.00001.00000.96431,114,500
Jul 26, 20241.01001.03001.01001.01000.9740451,000
Jul 25, 20241.02001.04001.01001.01000.9740723,800
Jul 24, 20241.04001.05001.02001.04001.0029593,800
Jul 23, 20241.04001.06001.02001.04001.0029888,500
Jul 22, 20241.08001.09001.00001.04001.00292,569,500
Jul 19, 20241.12001.12001.08001.09001.05111,123,900
Jul 18, 20241.08001.13001.06001.10001.06073,549,600
Jul 17, 20241.06001.09001.05001.07001.03181,804,800
Jul 16, 20241.06001.07001.03001.04001.00291,063,000
Jul 15, 20241.05001.06001.04001.05001.0125450,100
Jul 12, 20241.08001.08001.03001.04001.00292,574,400
Jul 11, 20241.06001.12001.06001.10001.06071,604,800
Jul 10, 20241.09001.10001.05001.06001.0222939,200
Jul 9, 20241.09001.15001.05001.09001.05113,839,000
Jul 5, 20241.01001.09000.99001.07001.03185,908,900
Jul 4, 20241.00001.01000.97501.01000.9740787,400
Jul 3, 20240.98001.02000.98001.00000.96431,025,200
Jul 2, 20240.96500.98500.96000.98000.9450825,500
Jul 1, 20240.95000.96500.92000.96500.9306602,700
Jun 28, 20240.93000.95500.92500.95000.9161652,000
Jun 27, 20240.95500.96000.92500.93000.8968657,200
Jun 26, 20240.95000.96500.94500.94500.9113503,000
Jun 25, 20240.97000.97000.94500.94500.9113901,700
Jun 24, 20240.98500.98500.95500.97000.9354484,300
Jun 21, 20240.96500.99000.96500.98500.9498765,900
Jun 20, 20240.96500.96500.95000.96500.9306376,600
Jun 19, 20240.97500.98000.94500.96500.9306897,900
Jun 18, 20241.01001.02000.95000.97000.93541,712,200
Jun 14, 20241.00001.05000.99501.01000.97403,401,300
Jun 13, 20240.99501.02000.99000.99500.95951,602,900
Jun 12, 20240.97501.02000.97000.99000.95476,353,900
Jun 11, 20240.94000.97000.94000.96500.93061,787,500
Jun 10, 20240.91000.95500.91000.93500.90162,637,900
Jun 7, 20240.91000.91500.88500.91000.87751,199,700
Jun 6, 20240.91000.91500.90500.90500.8727536,000
Jun 5, 20240.89500.92000.89500.91000.87751,930,700
Jun 4, 20240.86500.89000.86000.89000.85821,184,900
May 31, 20240.86500.87000.86000.86500.8341457,100
May 30, 20240.88000.88000.86500.86500.8341718,000
May 29, 20240.87000.89000.86000.88000.84861,059,600
May 28, 20240.88000.88000.86000.86500.83411,385,600
May 27, 20240.88000.90000.86500.87500.84381,614,100
May 24, 20240.91000.91000.88000.88000.84862,871,700
May 23, 20240.91000.94000.90000.91000.87756,153,500
May 21, 20240.98000.99000.96500.98000.94501,211,400
May 20, 20240.99501.00000.97000.98000.94501,135,300
May 17, 20240.94001.00000.93500.98500.94984,102,300
May 16, 20240.91500.94000.91500.93500.90161,891,500
May 15, 20240.95000.95000.91500.91500.88233,672,600
May 14, 20240.99501.00000.95000.95000.91613,685,400
May 13, 20241.00001.00000.99000.99500.95951,063,600
May 10, 20240.99001.03000.99001.00000.96432,111,600
May 9, 20240.96501.00000.96500.99500.95952,457,000
May 8, 20241.00001.01000.95500.96000.92574,181,400
May 7, 20241.02001.04000.98500.99500.95953,422,100
May 6, 20241.01001.02000.99001.01000.97401,944,700
May 3, 20240.94501.02000.94001.01000.97408,922,100
May 2, 20240.92000.94500.91500.93500.9016862,700
Apr 30, 20240.93500.95500.92000.92000.88721,890,900
Apr 29, 20240.91500.94500.91500.93500.90161,066,500
Apr 26, 20240.92000.93000.91500.92000.8872583,100
Apr 25, 20240.91500.93500.91000.92500.8920793,500
Apr 24, 20240.90500.94000.90000.93500.90162,716,400
Apr 23, 20240.87000.91500.87000.91000.87751,881,500
Apr 22, 20240.86000.88000.85500.87000.83901,017,500
Apr 19, 20240.87500.88000.83500.85500.82452,082,900
Apr 18, 20240.89000.89000.87000.87500.8438643,400
Apr 17, 20240.87000.89500.87000.89000.8582920,400
Apr 16, 20240.90500.91000.86500.87000.83902,728,100
Apr 15, 20240.94000.94500.91000.91000.87751,667,500
Apr 12, 20240.92500.95500.92000.95500.92093,152,400
Apr 9, 20240.89500.92500.89000.90500.87271,479,200
Apr 8, 20240.92000.94000.89500.90000.86791,797,700
Apr 5, 20240.92500.94000.91000.92000.88721,702,400
Apr 4, 20240.89000.96000.89000.92500.89204,684,500
Apr 3, 20240.91500.91500.87000.89000.85822,977,900
Apr 2, 20240.86500.94000.86500.90500.872713,833,000
Apr 1, 20240.73000.85000.73000.83500.80526,763,600
Mar 29, 20240.72500.73000.72500.73000.703930,400
Mar 27, 20240.73000.73000.72500.72500.699190,500
Mar 26, 20240.72000.73000.72000.73000.7039207,300
Mar 25, 20240.72000.72500.71500.72000.6943150,300
Mar 22, 20240.71500.72000.71500.71500.6895156,100
Mar 21, 20240.71000.72000.71000.71000.6847293,500
Mar 20, 20240.71500.71500.71500.71500.6895127,600
Mar 19, 20240.72000.72000.71500.71500.6895336,000
Mar 18, 20240.71500.71500.71500.71500.68956,000
Mar 15, 20240.71500.71500.71000.71500.6895118,000
Mar 14, 20240.71500.71500.71500.71500.6895308,300
Mar 13, 20240.71500.71500.71000.71500.6895346,500
Mar 12, 20240.71000.71500.71000.71500.6895142,200
Mar 11, 20240.71500.71500.71500.71500.689559,000
Mar 8, 20240.71500.71500.71500.71500.6895120,200
Mar 7, 20240.71500.71500.71500.71500.689550,700
Mar 6, 20240.71500.72000.71500.71500.689584,400
Mar 5, 20240.72000.72500.71500.71500.6895180,900
Mar 4, 20240.72500.72500.71500.72000.6943233,200
Mar 1, 20240.73500.73500.73000.73000.703916,900
Feb 29, 20240.73000.73500.72000.73500.7088228,300
Feb 28, 20240.74500.74500.73000.73500.7088276,000
Feb 27, 20240.74000.75000.73500.75000.7232369,600
Feb 26, 20240.73000.74000.73000.74000.7136114,600
Feb 23, 20240.74500.75000.73500.74000.7136273,100
Feb 22, 20240.72500.74500.72000.74500.7184380,700
Feb 21, 20240.73000.73000.72000.72500.6991141,000

Related Tickers

0149.KL Fibon Berhad
0.4050
0.00%
 
0337.KL SET
0.3100
0.00%
 
7227.KL UMS-Neiken Group Berhad
0.9900
0.00%
 
0246.KL Cnergenz Berhad
0.4300
+2.38%
 
0217.KL Powerwell Holdings Berhad
0.4400
+2.33%
 
5170.KL Sarawak Cable Berhad
0.1100
+4.76%
 
9601.KL Ho Wah Genting Berhad
0.2350
0.00%
 
6149.KL Metrod Holdings Berhad
1.3200
0.00%
 
0112.KL Mikro MSC Berhad
0.2000
+5.26%
 
0001.KL Supercomnet Technologies Berhad
1.1400
0.00%