Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	1.420	1.420	1.400	1.400	1.179	2,025,700
2024-05-07	1.420	1.420	1.400	1.410	1.188	681,300
2024-05-06	1.420	1.420	1.410	1.420	1.196	681,500
2024-05-03	1.400	1.420	1.390	1.420	1.196	945,400
2024-05-02	1.400	1.410	1.390	1.400	1.179	389,200
2024-04-30	1.410	1.410	1.390	1.410	1.188	697,500
2024-04-29	1.400	1.410	1.380	1.410	1.188	631,900
2024-04-26	1.400	1.400	1.380	1.400	1.179	251,900
2024-04-25	1.390	1.400	1.380	1.400	1.179	225,400
2024-04-24	1.400	1.400	1.370	1.390	1.171	1,756,900
2024-04-23	1.360	1.400	1.360	1.400	1.179	2,525,500
2024-04-22	1.360	1.380	1.360	1.360	1.145	159,000
2024-04-19	1.370	1.370	1.350	1.360	1.145	633,200
2024-04-18	1.370	1.380	1.360	1.370	1.154	364,100
2024-04-17	1.380	1.390	1.370	1.370	1.154	489,500
2024-04-16	1.390	1.390	1.380	1.380	1.162	836,800
2024-04-15	1.410	1.410	1.390	1.400	1.179	453,300
2024-04-12	1.410	1.410	1.400	1.410	1.188	395,700
2024-04-09	1.410	1.410	1.400	1.410	1.188	359,200
2024-04-08	1.420	1.420	1.400	1.410	1.188	318,900
2024-04-05	1.410	1.420	1.400	1.420	1.196	260,500
2024-04-04	1.410	1.410	1.400	1.410	1.188	298,400
2024-04-03	1.390	1.410	1.380	1.410	1.188	1,553,200
2024-04-02	1.380	1.390	1.380	1.380	1.162	190,100
2024-04-01	1.390	1.400	1.380	1.380	1.162	677,400
2024-03-29	1.400	1.400	1.390	1.390	1.171	145,600
2024-03-27	1.400	1.410	1.390	1.390	1.171	366,900
2024-03-26	1.410	1.420	1.400	1.410	1.171	523,200
2024-03-25	1.410	1.430	1.400	1.410	1.171	227,900
2024-03-22	1.410	1.410	1.400	1.410	1.171	835,300
2024-03-21	1.410	1.420	1.410	1.410	1.171	234,100
2024-03-20	1.410	1.420	1.410	1.410	1.171	208,400
2024-03-19	1.410	1.420	1.410	1.410	1.171	139,600
2024-03-18	1.400	1.420	1.400	1.410	1.171	217,400
2024-03-15	1.420	1.420	1.400	1.400	1.162	422,800
2024-03-14	1.410	1.420	1.400	1.410	1.171	306,300
2024-03-13	1.420	1.420	1.400	1.400	1.162	292,400
2024-03-12	1.410	1.420	1.400	1.410	1.171	682,700
2024-03-11	1.410	1.420	1.400	1.410	1.171	626,000
2024-03-08	1.420	1.430	1.400	1.410	1.171	552,500
2024-03-07	1.420	1.430	1.410	1.420	1.179	396,100
2024-03-06	1.410	1.430	1.410	1.420	1.179	212,100
2024-03-05	1.420	1.430	1.410	1.410	1.171	257,000
2024-03-04	1.430	1.430	1.420	1.420	1.179	211,600
2024-03-01	1.440	1.440	1.420	1.420	1.179	258,600
2024-02-29	1.440	1.440	1.430	1.430	1.187	423,200
2024-02-28	1.440	1.450	1.430	1.430	1.187	510,800
2024-02-27	1.480	1.480	1.430	1.430	1.187	1,457,600
2024-02-26	1.480	1.490	1.450	1.480	1.229	1,005,300
2024-02-23	1.520	1.530	1.510	1.520	1.262	452,900
2024-02-22	1.520	1.530	1.510	1.520	1.262	309,700
2024-02-21	1.530	1.530	1.520	1.530	1.270	215,300
2024-02-20	1.520	1.530	1.520	1.520	1.262	188,800
2024-02-19	1.530	1.530	1.510	1.520	1.262	273,500
2024-02-16	1.530	1.530	1.510	1.530	1.270	906,400
2024-02-15	1.510	1.530	1.510	1.520	1.262	462,300
2024-02-14	1.500	1.520	1.500	1.510	1.254	351,300
2024-02-13	1.510	1.510	1.500	1.500	1.245	286,900
2024-02-09	1.490	1.510	1.490	1.500	1.245	346,300
2024-02-08	1.490	1.500	1.480	1.500	1.245	376,400

← NewerPage 11 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.