Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.480	1.490	1.480	1.480	1.205	271,524
2023-11-07	1.470	1.500	1.470	1.480	1.205	827,118
2023-11-06	1.460	1.490	1.460	1.480	1.205	425,442
2023-11-03	1.470	1.480	1.460	1.460	1.188	250,818
2023-11-02	1.460	1.470	1.450	1.470	1.197	281,112
2023-11-01	1.450	1.460	1.450	1.460	1.188	374,136
2023-10-31	1.450	1.460	1.450	1.450	1.180	286,722
2023-10-30	1.450	1.460	1.440	1.460	1.188	213,690
2023-10-27	1.450	1.460	1.440	1.460	1.188	183,498
2023-10-26	1.440	1.450	1.440	1.450	1.180	133,416
2023-10-25	1.440	1.450	1.430	1.450	1.180	241,536
2023-10-24	1.460	1.460	1.430	1.440	1.172	589,458
2023-10-23	1.450	1.470	1.430	1.460	1.188	286,824
2023-10-20	1.450	1.460	1.440	1.460	1.188	168,402
2023-10-19	1.480	1.480	1.420	1.450	1.180	1,393,422
2023-10-18	1.490	1.490	1.480	1.490	1.213	343,536
2023-10-17	1.490	1.500	1.480	1.490	1.213	178,704
2023-10-16	1.480	1.500	1.480	1.500	1.221	414,120
2023-10-13	1.490	1.500	1.480	1.490	1.213	356,694
2023-10-12	1.480	1.490	1.480	1.490	1.213	180,030
2023-10-11	1.470	1.480	1.460	1.480	1.205	121,584
2023-10-10	1.460	1.480	1.460	1.470	1.197	230,214
2023-10-09	1.490	1.490	1.460	1.470	1.197	391,272
2023-10-06	1.480	1.490	1.470	1.490	1.213	350,370
2023-10-05	1.460	1.480	1.450	1.480	1.205	428,196
2023-10-04	1.440	1.460	1.440	1.460	1.188	357,510
2023-10-03	1.470	1.470	1.430	1.450	1.180	1,126,794
2023-10-02	1.470	1.480	1.450	1.470	1.197	717,876
2023-09-29	1.540	1.540	1.470	1.480	1.205	1,257,864
2023-09-27	1.560	1.560	1.540	1.560	1.248	892,602
2023-09-26	1.570	1.580	1.560	1.560	1.248	902,598
2023-09-25	1.570	1.580	1.560	1.570	1.256	304,062
2023-09-22	1.560	1.570	1.550	1.570	1.256	435,132
2023-09-21	1.560	1.580	1.560	1.580	1.264	614,550
2023-09-20	1.560	1.560	1.550	1.560	1.248	483,378
2023-09-19	1.570	1.580	1.550	1.560	1.248	521,220
2023-09-18	1.540	1.580	1.530	1.570	1.256	1,018,470
2023-09-15	1.540	1.560	1.510	1.540	1.232	3,568,879
2023-09-14	1.560	1.580	1.530	1.540	1.232	2,124,150
2023-09-13	1.510	1.580	1.500	1.570	1.256	1,929,228
2023-09-12	1.510	1.530	1.500	1.520	1.216	3,465,655
2023-09-11	1.530	1.540	1.510	1.520	1.216	2,503,182
2023-09-08	1.500	1.540	1.490	1.530	1.224	2,512,464
2023-09-07	1.490	1.500	1.490	1.490	1.192	302,838
2023-09-06	1.490	1.500	1.490	1.490	1.192	160,344
2023-09-05	1.510	1.510	1.480	1.490	1.192	416,262
2023-09-04	1.500	1.510	1.490	1.510	1.208	184,824
2023-09-01	1.490	1.500	1.470	1.500	1.200	1,248,072
2023-08-30	1.510	1.520	1.480	1.480	1.184	1,205,232
2023-08-29	1.520	1.530	1.510	1.510	1.208	1,060,494
2023-08-28	1.540	1.540	1.510	1.530	1.224	919,734
2023-08-25	1.540	1.540	1.520	1.530	1.224	528,768
2023-08-24	1.530	1.560	1.530	1.530	1.224	2,872,831
2023-08-23	1.490	1.520	1.490	1.520	1.216	713,082
2023-08-22	1.480	1.500	1.480	1.490	1.192	179,826
2023-08-21	1.490	1.490	1.480	1.480	1.184	334,764
2023-08-18	1.500	1.510	1.470	1.490	1.192	501,840
2023-08-17	1.510	1.520	1.480	1.490	1.192	917,796
2023-08-16	1.520	1.530	1.500	1.520	1.216	603,636
2023-08-15	1.490	1.530	1.480	1.510	1.208	1,324,674

← NewerPage 13 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.