Sports Toto Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.290	1.310	1.290	1.290	1.290	58,400
2026-10-15	1.300	1.320	1.290	1.290	1.290	168,600
2026-10-14	1.310	1.330	1.310	1.310	1.310	237,800
2026-10-13	1.350	1.350	1.320	1.320	1.320	765,700
2026-10-12	1.360	1.360	1.310	1.360	1.360	704,600
2026-10-09	1.330	1.360	1.320	1.360	1.360	641,700
2026-10-08	1.330	1.360	1.320	1.360	1.360	878,400
2026-10-07	1.310	1.370	1.290	1.360	1.360	3,068,500
2026-10-06	1.290	1.320	1.260	1.320	1.320	1,779,000
2026-10-05	1.250	1.300	1.250	1.300	1.300	816,700
2026-10-02	1.270	1.270	1.250	1.260	1.260	441,400
2026-10-01	1.230	1.270	1.230	1.270	1.270	609,400
2026-09-30	1.260	1.260	1.230	1.230	1.230	639,000
2026-09-29	1.260	1.260	1.240	1.240	1.240	431,600
2026-09-28	1.260	1.270	1.250	1.250	1.250	550,000
2026-09-25	1.260	1.270	1.250	1.260	1.260	571,400
2026-09-24	1.290	1.290	1.260	1.260	1.260	695,100
2026-09-23	1.300	1.320	1.300	1.310	1.280	459,400
2026-09-22	1.290	1.300	1.290	1.290	1.261	490,100
2026-09-21	1.290	1.300	1.280	1.280	1.251	426,200
2026-09-18	1.300	1.310	1.280	1.280	1.251	639,800
2026-09-17	1.300	1.310	1.290	1.300	1.270	444,400
2026-09-15	1.300	1.310	1.300	1.310	1.280	355,800
2026-09-14	1.300	1.320	1.300	1.310	1.280	277,700
2026-09-11	1.300	1.320	1.300	1.310	1.280	417,600
2026-09-10	1.320	1.320	1.300	1.300	1.270	523,200
2026-09-09	1.310	1.330	1.310	1.320	1.290	343,600
2026-09-08	1.310	1.320	1.300	1.310	1.280	957,800
2026-09-07	1.310	1.340	1.310	1.310	1.280	453,800
2026-09-04	1.300	1.330	1.300	1.310	1.280	233,000
2026-09-03	1.310	1.330	1.310	1.320	1.290	808,200
2026-09-02	1.330	1.340	1.310	1.310	1.280	1,036,200
2026-09-01	1.350	1.350	1.330	1.340	1.309	131,800
2026-08-28	1.340	1.360	1.340	1.340	1.309	448,400
2026-08-27	1.360	1.370	1.340	1.340	1.309	508,600
2026-08-26	1.360	1.370	1.360	1.360	1.329	171,400
2026-08-24	1.370	1.370	1.350	1.360	1.329	139,600
2026-08-21	1.370	1.370	1.360	1.370	1.339	184,900
2026-08-20	1.370	1.370	1.350	1.370	1.339	476,700
2026-08-19	1.350	1.370	1.350	1.350	1.319	210,700
2026-08-18	1.330	1.370	1.330	1.350	1.319	875,700
2026-08-17	1.320	1.330	1.320	1.320	1.290	257,700
2026-08-14	1.330	1.330	1.320	1.320	1.290	79,500
2026-08-13	1.340	1.340	1.320	1.330	1.300	100,400
2026-08-12	1.320	1.340	1.310	1.330	1.300	371,500
2026-08-11	1.320	1.330	1.310	1.320	1.290	204,300
2026-08-10	1.320	1.330	1.310	1.320	1.290	609,600
2026-08-07	1.320	1.330	1.320	1.320	1.290	256,400
2026-08-06	1.330	1.330	1.320	1.320	1.290	189,400
2026-08-05	1.340	1.350	1.330	1.330	1.300	198,500
2026-08-04	1.340	1.350	1.340	1.350	1.319	295,100
2026-08-03	1.350	1.350	1.320	1.350	1.319	632,600
2026-07-31	1.350	1.360	1.340	1.350	1.319	367,400
2026-07-30	1.350	1.350	1.340	1.350	1.319	198,400
2026-07-29	1.380	1.380	1.340	1.350	1.319	417,100
2026-07-28	1.380	1.380	1.360	1.380	1.348	175,600
2026-07-27	1.370	1.380	1.360	1.380	1.348	224,600
2026-07-24	1.370	1.380	1.360	1.370	1.339	304,100
2026-07-23	1.370	1.380	1.360	1.380	1.348	182,300
2026-07-22	1.360	1.380	1.360	1.380	1.348	338,100

Page 1 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0300 MYR
2026-06-29	0.0300 MYR
2026-03-26	0.0300 MYR
2025-12-30	0.0200 MYR
2025-10-01	0.0200 MYR
2025-06-26	0.0200 MYR
2025-03-27	0.0200 MYR
2024-12-30	0.0200 MYR
2024-10-01	0.0200 MYR
2024-06-27	0.0300 MYR
2024-03-27	0.0200 MYR
2023-09-29	0.0250 MYR
2023-06-28	0.0200 MYR
2023-04-04	0.0250 MYR
2022-12-29	0.0200 MYR
2022-10-03	0.0303 MYR
2022-06-29	0.0200 MYR
2022-03-30	0.0100 MYR
2021-12-16	0.0100 MYR
2021-06-29	0.0150 MYR
2021-03-31	0.0250 MYR
2020-12-30	0.0400 MYR
2020-03-10	0.0400 MYR
2019-12-12	0.0400 MYR
2019-07-18	0.0450 MYR
2019-04-10	0.0350 MYR
2019-01-16	0.0400 MYR

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