Success Transformer Corp. Bhd. (7207) Historical Prices

Time Period

Events

MY:7207 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.56	0.57	0.56	0.57	0.57	+0.88%	30,700	0.26
Nov 10, 2026	0.57	0.57	0.57	0.57	0.57	-3.42%	4,100	0.03
Nov 09, 2026	0.59	0.59	0.57	0.59	0.59	0.00%	0	0.00
Nov 06, 2026	0.58	0.59	0.57	0.59	0.59	-2.50%	104,100	0.89
Nov 05, 2026	0.60	0.60	0.58	0.60	0.60	0.00%	0	0.00
Nov 04, 2026	0.58	0.60	0.58	0.60	0.60	0.00%	18,200	0.15
Nov 03, 2026	0.60	0.60	0.58	0.60	0.60	0.00%	0	0.00
Nov 02, 2026	0.60	0.60	0.60	0.60	0.60	0.00%	100	0.00
Oct 30, 2026	0.57	0.60	0.57	0.60	0.60	+1.69%	5,100	0.04
Oct 29, 2026	0.58	0.59	0.58	0.59	0.59	+0.85%	57,400	0.48
Oct 28, 2026	0.58	0.59	0.57	0.59	0.59	-0.85%	39,400	0.33
Oct 27, 2026	0.59	0.59	0.57	0.59	0.59	+2.08%	120,200	1.01
Oct 26, 2026	0.58	0.59	0.58	0.59	0.58	+3.40%	122,196	1.04
Oct 23, 2026	0.60	0.60	0.57	0.57	0.56	-1.58%	400,758	3.60
Oct 22, 2026	0.58	0.60	0.58	0.58	0.57	0.00%	0	0.00
Oct 21, 2026	0.58	0.59	0.58	0.58	0.57	0.00%	184,212	1.70
Oct 20, 2026	0.58	0.58	0.58	0.58	0.57	0.00%	142,596	1.34
Oct 19, 2026	0.59	0.59	0.58	0.58	0.57	-2.57%	23,256	0.22
Oct 16, 2026	0.58	0.60	0.58	0.60	0.58	+1.75%	7,344	0.07
Oct 15, 2026	0.60	0.60	0.58	0.59	0.57	-0.87%	127,092	1.21
Oct 14, 2026	0.59	0.60	0.59	0.59	0.58	+2.48%	164,424	1.60
Oct 13, 2026	0.59	0.59	0.58	0.58	0.56	-1.57%	66,402	0.65
Oct 12, 2026	0.59	0.59	0.58	0.59	0.57	-0.87%	85,986	0.85
Oct 09, 2026	0.59	0.60	0.58	0.59	0.58	+0.87%	115,260	1.15
Oct 08, 2026	0.60	0.60	0.59	0.59	0.57	-1.72%	25,806	0.25
Oct 07, 2026	0.59	0.60	0.58	0.60	0.58	+2.64%	83,130	0.83
Oct 06, 2026	0.58	0.58	0.58	0.58	0.57	0.00%	5,100	0.05
Oct 05, 2026	0.59	0.59	0.58	0.58	0.57	-1.73%	118,116	1.20
Oct 02, 2026	0.60	0.60	0.59	0.59	0.58	-1.53%	142,800	1.48
Oct 01, 2026	0.60	0.60	0.59	0.60	0.59	+0.69%	35,700	0.37
Sep 30, 2026	0.59	0.60	0.59	0.60	0.58	+0.87%	13,464	0.14
Sep 29, 2026	0.60	0.60	0.59	0.59	0.58	-0.86%	290,802	3.19
Sep 28, 2026	0.60	0.60	0.59	0.60	0.58	-0.68%	196,452	2.22
Sep 25, 2026	0.59	0.60	0.59	0.60	0.59	+1.56%	37,230	0.42
Sep 24, 2026	0.59	0.61	0.59	0.59	0.58	0.00%	32,844	0.37
Sep 23, 2026	0.60	0.60	0.59	0.59	0.58	-1.53%	137,598	1.57
Sep 22, 2026	0.59	0.60	0.59	0.60	0.59	-0.84%	303,552	3.66
Sep 21, 2026	0.58	0.61	0.58	0.61	0.59	+1.54%	41,106	0.50
Sep 18, 2026	0.60	0.60	0.59	0.60	0.58	-1.52%	36,312	0.43
Sep 17, 2026	0.59	0.62	0.59	0.61	0.59	+3.32%	103,938	1.26
Sep 16, 2026	0.59	0.62	0.59	0.59	0.57	0.00%	0	0.00
Sep 15, 2026	0.62	0.62	0.59	0.59	0.57	-2.39%	931,872	13.66
Sep 14, 2026	0.61	0.61	0.60	0.60	0.59	-1.68%	21,930	0.32
Sep 11, 2026	0.63	0.63	0.61	0.61	0.60	-1.65%	8,466	0.12
Sep 10, 2026	0.63	0.63	0.61	0.62	0.61	+3.41%	58,752	0.88
Sep 09, 2026	0.59	0.61	0.59	0.60	0.59	-2.49%	59,466	0.90
Sep 08, 2026	0.61	0.62	0.59	0.62	0.60	+0.84%	27,132	0.41
Sep 07, 2026	0.61	0.62	0.61	0.61	0.60	-0.83%	114,444	1.78
Sep 04, 2026	0.61	0.64	0.61	0.62	0.60	+5.06%	420,648	6.81
Sep 03, 2026	0.59	0.59	0.58	0.59	0.57	+0.88%	483,072	8.66

Success Transformer Corp. Bhd. historical prices

Success Transformer Corp. Bhd. (7207) Historical Prices

Become an Expert with TipRanks Premium