Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.490	1.500	1.480	1.480	1.229	289,400
2024-02-06	1.490	1.500	1.490	1.490	1.237	167,000
2024-02-05	1.490	1.500	1.480	1.490	1.237	167,100
2024-02-02	1.500	1.500	1.480	1.490	1.237	287,500
2024-01-31	1.490	1.510	1.490	1.490	1.237	402,600
2024-01-30	1.490	1.500	1.490	1.490	1.237	152,600
2024-01-29	1.500	1.510	1.480	1.480	1.229	374,000
2024-01-26	1.490	1.500	1.480	1.500	1.245	152,200
2024-01-24	1.490	1.500	1.470	1.490	1.237	399,900
2024-01-23	1.500	1.500	1.490	1.490	1.237	225,100
2024-01-22	1.490	1.500	1.480	1.480	1.229	157,200
2024-01-19	1.480	1.490	1.480	1.480	1.229	189,600
2024-01-18	1.500	1.500	1.480	1.490	1.237	153,500
2024-01-17	1.490	1.500	1.480	1.500	1.245	209,100
2024-01-16	1.510	1.510	1.490	1.490	1.237	337,500
2024-01-15	1.520	1.520	1.500	1.510	1.254	103,400
2024-01-12	1.510	1.520	1.500	1.520	1.262	217,600
2024-01-11	1.520	1.520	1.500	1.510	1.254	137,500
2024-01-10	1.520	1.520	1.500	1.520	1.262	155,700
2024-01-09	1.530	1.540	1.520	1.520	1.262	416,600
2024-01-08	1.500	1.540	1.500	1.520	1.262	600,900
2024-01-05	1.490	1.510	1.490	1.500	1.245	393,400
2024-01-04	1.480	1.500	1.480	1.490	1.237	180,100
2024-01-03	1.490	1.490	1.470	1.480	1.229	452,600
2024-01-02	1.480	1.490	1.480	1.490	1.237	91,000
2023-12-29	1.480	1.500	1.480	1.480	1.229	96,900
2023-12-28	1.500	1.500	1.480	1.490	1.237	121,500
2023-12-27	1.490	1.520	1.490	1.520	1.237	318,546
2023-12-26	1.520	1.520	1.490	1.500	1.221	610,266
2023-12-22	1.520	1.520	1.510	1.520	1.237	568,242
2023-12-21	1.540	1.540	1.520	1.520	1.237	184,110
2023-12-20	1.520	1.550	1.520	1.550	1.262	634,440
2023-12-19	1.540	1.550	1.510	1.520	1.237	296,820
2023-12-18	1.500	1.550	1.490	1.550	1.262	1,456,050
2023-12-15	1.490	1.520	1.490	1.500	1.221	1,012,350
2023-12-14	1.490	1.500	1.480	1.500	1.221	358,836
2023-12-13	1.480	1.490	1.480	1.490	1.213	121,380
2023-12-12	1.470	1.480	1.470	1.480	1.205	374,136
2023-12-11	1.480	1.480	1.470	1.480	1.205	106,386
2023-12-08	1.470	1.480	1.470	1.470	1.197	274,890
2023-12-07	1.490	1.490	1.470	1.470	1.197	469,506
2023-12-06	1.480	1.490	1.480	1.480	1.205	238,068
2023-12-05	1.490	1.490	1.480	1.480	1.205	439,518
2023-12-04	1.480	1.500	1.480	1.490	1.213	394,332
2023-12-01	1.480	1.490	1.480	1.490	1.213	320,178
2023-11-30	1.490	1.490	1.480	1.480	1.205	271,728
2023-11-29	1.490	1.500	1.480	1.490	1.213	321,198
2023-11-28	1.500	1.510	1.490	1.490	1.213	359,958
2023-11-27	1.500	1.500	1.480	1.490	1.213	419,934
2023-11-24	1.500	1.500	1.480	1.490	1.213	540,396
2023-11-23	1.490	1.510	1.490	1.500	1.221	607,308
2023-11-22	1.480	1.500	1.480	1.490	1.213	780,606
2023-11-21	1.480	1.500	1.480	1.490	1.213	373,728
2023-11-20	1.490	1.500	1.480	1.490	1.213	322,728
2023-11-17	1.480	1.490	1.470	1.490	1.213	270,198
2023-11-16	1.490	1.490	1.470	1.480	1.205	423,606
2023-11-15	1.480	1.490	1.470	1.480	1.205	276,522
2023-11-14	1.480	1.490	1.470	1.480	1.205	310,692
2023-11-10	1.490	1.490	1.470	1.470	1.197	116,076
2023-11-09	1.480	1.490	1.480	1.490	1.213	111,894

← NewerPage 12 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.