Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	1.560	1.600	1.540	1.580	1.356	1,764,000
2024-08-05	1.590	1.600	1.530	1.600	1.373	3,094,500
2024-08-02	1.650	1.650	1.610	1.610	1.382	1,168,500
2024-08-01	1.650	1.670	1.650	1.660	1.425	408,900
2024-07-31	1.640	1.660	1.630	1.650	1.416	989,500
2024-07-30	1.650	1.650	1.640	1.650	1.416	204,100
2024-07-29	1.650	1.650	1.630	1.650	1.416	471,000
2024-07-26	1.640	1.650	1.630	1.650	1.416	610,100
2024-07-25	1.640	1.650	1.610	1.650	1.416	557,700
2024-07-24	1.630	1.650	1.610	1.650	1.416	1,084,100
2024-07-23	1.620	1.650	1.590	1.650	1.416	665,700
2024-07-22	1.590	1.620	1.560	1.620	1.391	835,600
2024-07-19	1.600	1.610	1.590	1.590	1.365	269,900
2024-07-18	1.620	1.620	1.600	1.610	1.382	745,300
2024-07-17	1.600	1.640	1.590	1.620	1.391	1,467,300
2024-07-16	1.600	1.600	1.580	1.600	1.373	706,100
2024-07-15	1.620	1.620	1.600	1.610	1.382	623,200
2024-07-12	1.600	1.630	1.600	1.630	1.399	513,600
2024-07-11	1.620	1.620	1.590	1.620	1.391	1,325,900
2024-07-10	1.580	1.630	1.560	1.630	1.399	3,208,100
2024-07-09	1.580	1.580	1.540	1.580	1.356	1,255,000
2024-07-05	1.530	1.580	1.510	1.580	1.356	2,724,200
2024-07-04	1.540	1.540	1.530	1.530	1.313	477,300
2024-07-03	1.530	1.550	1.520	1.540	1.322	422,700
2024-07-02	1.530	1.540	1.520	1.520	1.305	316,400
2024-07-01	1.550	1.550	1.520	1.530	1.313	861,300
2024-06-28	1.560	1.570	1.550	1.550	1.331	300,900
2024-06-27	1.550	1.600	1.550	1.580	1.356	801,400
2024-06-26	1.550	1.600	1.550	1.590	1.339	1,860,100
2024-06-25	1.550	1.560	1.540	1.550	1.305	2,314,100
2024-06-24	1.620	1.620	1.560	1.560	1.314	4,383,400
2024-06-21	1.620	1.650	1.590	1.640	1.381	3,084,300
2024-06-20	1.590	1.650	1.550	1.640	1.381	1,846,400
2024-06-19	1.560	1.600	1.530	1.600	1.348	1,888,700
2024-06-18	1.550	1.570	1.550	1.560	1.314	257,900
2024-06-14	1.580	1.580	1.550	1.550	1.305	590,100
2024-06-13	1.550	1.590	1.550	1.580	1.331	616,600
2024-06-12	1.590	1.590	1.550	1.550	1.305	983,700
2024-06-11	1.610	1.610	1.590	1.590	1.339	398,900
2024-06-10	1.600	1.620	1.580	1.600	1.348	703,500
2024-06-07	1.600	1.600	1.580	1.600	1.348	581,500
2024-06-06	1.580	1.610	1.580	1.590	1.339	444,300
2024-06-05	1.580	1.610	1.580	1.590	1.339	588,300
2024-06-04	1.650	1.650	1.570	1.590	1.339	832,700
2024-05-31	1.580	1.680	1.570	1.680	1.415	2,839,400
2024-05-30	1.570	1.580	1.570	1.580	1.331	379,600
2024-05-29	1.600	1.600	1.570	1.580	1.331	592,000
2024-05-28	1.590	1.630	1.580	1.600	1.348	759,900
2024-05-27	1.580	1.670	1.580	1.590	1.339	2,835,600
2024-05-24	1.550	1.550	1.540	1.550	1.305	1,016,500
2024-05-23	1.570	1.570	1.540	1.570	1.322	1,362,700
2024-05-21	1.570	1.570	1.550	1.570	1.322	1,972,300
2024-05-20	1.480	1.580	1.470	1.580	1.331	8,273,500
2024-05-17	1.430	1.470	1.430	1.470	1.238	1,541,400
2024-05-16	1.430	1.440	1.410	1.440	1.213	635,300
2024-05-15	1.420	1.430	1.410	1.430	1.204	794,500
2024-05-14	1.390	1.420	1.380	1.420	1.196	1,651,100
2024-05-13	1.400	1.400	1.390	1.390	1.171	1,477,100
2024-05-10	1.390	1.400	1.380	1.390	1.171	590,900
2024-05-09	1.400	1.400	1.390	1.390	1.171	372,700

← NewerPage 10 of 21 · 1,226 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.