Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.550	1.560	1.480	1.490	1.192	2,383,944
2023-08-11	1.470	1.530	1.470	1.530	1.224	2,989,213
2023-08-10	1.470	1.480	1.460	1.460	1.168	996,030
2023-08-09	1.480	1.480	1.460	1.470	1.176	713,184
2023-08-08	1.460	1.480	1.460	1.470	1.176	389,130
2023-08-07	1.430	1.450	1.430	1.450	1.160	375,768
2023-08-04	1.420	1.450	1.420	1.430	1.144	440,232
2023-08-03	1.420	1.430	1.410	1.410	1.128	263,670
2023-08-02	1.450	1.450	1.400	1.420	1.136	845,580
2023-08-01	1.460	1.470	1.430	1.440	1.152	618,528
2023-07-31	1.450	1.500	1.450	1.460	1.168	947,580
2023-07-28	1.460	1.480	1.450	1.450	1.160	540,396
2023-07-27	1.460	1.480	1.450	1.460	1.168	571,710
2023-07-26	1.500	1.500	1.460	1.460	1.168	883,422
2023-07-25	1.510	1.530	1.500	1.500	1.200	1,202,886
2023-07-24	1.550	1.550	1.510	1.510	1.208	486,948
2023-07-21	1.490	1.550	1.490	1.550	1.240	1,878,636
2023-07-20	1.510	1.520	1.470	1.520	1.216	945,642
2023-07-18	1.490	1.550	1.470	1.520	1.216	5,290,741
2023-07-17	1.400	1.500	1.400	1.500	1.200	4,015,333
2023-07-14	1.390	1.430	1.390	1.400	1.120	1,509,090
2023-07-13	1.390	1.400	1.380	1.380	1.104	891,276
2023-07-12	1.370	1.390	1.360	1.390	1.112	838,644
2023-07-11	1.370	1.380	1.350	1.380	1.104	687,888
2023-07-10	1.360	1.370	1.340	1.370	1.096	581,094
2023-07-07	1.340	1.360	1.330	1.360	1.088	330,582
2023-07-06	1.340	1.350	1.340	1.350	1.080	331,602
2023-07-05	1.340	1.360	1.320	1.360	1.088	1,177,692
2023-07-04	1.360	1.360	1.320	1.360	1.088	823,242
2023-07-03	1.320	1.360	1.320	1.360	1.088	838,440
2023-06-30	1.280	1.330	1.270	1.330	1.064	627,096
2023-06-28	1.300	1.300	1.230	1.270	1.016	2,764,507
2023-06-27	1.370	1.370	1.330	1.330	1.048	1,775,922
2023-06-26	1.390	1.400	1.370	1.370	1.080	1,272,450
2023-06-23	1.390	1.400	1.380	1.390	1.096	640,458
2023-06-22	1.400	1.400	1.390	1.390	1.096	1,049,988
2023-06-21	1.390	1.400	1.380	1.400	1.104	471,750
2023-06-20	1.380	1.400	1.380	1.390	1.096	2,482,680
2023-06-19	1.370	1.380	1.370	1.380	1.088	588,642
2023-06-16	1.370	1.380	1.360	1.380	1.088	1,225,734
2023-06-15	1.370	1.380	1.350	1.380	1.088	1,759,806
2023-06-14	1.390	1.390	1.370	1.380	1.088	1,425,654
2023-06-13	1.390	1.390	1.380	1.390	1.096	916,878
2023-06-12	1.390	1.410	1.390	1.400	1.104	1,067,022
2023-06-09	1.390	1.400	1.380	1.400	1.104	711,042
2023-06-08	1.400	1.400	1.370	1.400	1.104	1,209,414
2023-06-07	1.400	1.400	1.370	1.400	1.104	736,644
2023-06-06	1.420	1.420	1.370	1.400	1.104	906,066
2023-06-02	1.390	1.420	1.390	1.420	1.119	2,868,547
2023-06-01	1.290	1.400	1.290	1.400	1.104	2,779,909
2023-05-31	1.300	1.300	1.270	1.300	1.025	782,442
2023-05-30	1.270	1.300	1.270	1.290	1.017	440,946
2023-05-29	1.270	1.300	1.270	1.280	1.009	871,284
2023-05-26	1.290	1.290	1.260	1.270	1.001	760,716
2023-05-25	1.270	1.300	1.260	1.280	1.009	877,506
2023-05-24	1.300	1.300	1.270	1.270	1.001	2,231,046
2023-05-23	1.310	1.310	1.300	1.310	1.033	420,852
2023-05-22	1.300	1.320	1.300	1.310	1.033	800,190
2023-05-19	1.320	1.330	1.300	1.300	1.025	1,329,162
2023-05-18	1.340	1.340	1.310	1.320	1.040	1,243,176

← NewerPage 14 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.