Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.350	1.360	1.340	1.340	1.056	1,731,858
2023-05-16	1.390	1.390	1.360	1.360	1.072	1,967,784
2023-05-15	1.380	1.390	1.370	1.390	1.096	312,426
2023-05-12	1.370	1.380	1.360	1.370	1.080	568,854
2023-05-11	1.380	1.380	1.360	1.370	1.080	790,704
2023-05-10	1.360	1.380	1.360	1.370	1.080	552,330
2023-05-09	1.370	1.370	1.360	1.360	1.072	485,520
2023-05-08	1.390	1.390	1.370	1.370	1.080	643,008
2023-05-05	1.390	1.390	1.380	1.380	1.088	215,934
2023-05-03	1.380	1.400	1.370	1.390	1.096	540,090
2023-05-02	1.400	1.420	1.370	1.370	1.080	2,046,324
2023-04-28	1.390	1.400	1.390	1.390	1.096	770,712
2023-04-27	1.400	1.400	1.390	1.400	1.104	148,410
2023-04-26	1.390	1.410	1.390	1.390	1.096	446,862
2023-04-25	1.410	1.410	1.390	1.390	1.096	311,100
2023-04-20	1.400	1.410	1.390	1.410	1.111	229,194
2023-04-19	1.420	1.420	1.390	1.390	1.096	1,874,862
2023-04-18	1.430	1.430	1.410	1.420	1.119	728,790
2023-04-17	1.430	1.450	1.430	1.440	1.135	743,988
2023-04-14	1.440	1.450	1.430	1.430	1.127	548,352
2023-04-13	1.420	1.450	1.420	1.430	1.127	668,406
2023-04-12	1.420	1.430	1.410	1.420	1.119	563,550
2023-04-11	1.430	1.430	1.410	1.420	1.119	541,110
2023-04-10	1.430	1.430	1.420	1.430	1.127	134,538
2023-04-07	1.430	1.440	1.420	1.430	1.127	221,340
2023-04-06	1.430	1.430	1.420	1.420	1.119	475,014
2023-04-05	1.440	1.440	1.420	1.430	1.127	442,986
2023-04-04	1.460	1.470	1.440	1.450	1.143	736,950
2023-04-03	1.490	1.500	1.470	1.470	1.139	908,514
2023-03-31	1.470	1.490	1.470	1.490	1.154	132,090
2023-03-30	1.460	1.480	1.450	1.470	1.139	685,338
2023-03-29	1.450	1.460	1.440	1.450	1.123	414,732
2023-03-28	1.450	1.450	1.420	1.450	1.123	449,208
2023-03-27	1.460	1.460	1.440	1.450	1.123	393,822
2023-03-24	1.450	1.470	1.450	1.460	1.131	150,042
2023-03-23	1.460	1.460	1.440	1.450	1.123	388,008
2023-03-22	1.440	1.450	1.430	1.450	1.123	463,896
2023-03-21	1.420	1.440	1.400	1.440	1.116	932,994
2023-03-20	1.430	1.440	1.400	1.420	1.100	967,470
2023-03-17	1.440	1.440	1.420	1.430	1.108	1,143,216
2023-03-16	1.410	1.440	1.390	1.440	1.116	2,026,332
2023-03-15	1.390	1.450	1.390	1.430	1.108	4,118,659
2023-03-14	1.420	1.420	1.370	1.380	1.069	2,196,570
2023-03-13	1.460	1.460	1.420	1.430	1.108	2,402,712
2023-03-10	1.460	1.470	1.450	1.470	1.139	667,386
2023-03-09	1.480	1.490	1.460	1.460	1.131	2,606,712
2023-03-08	1.520	1.520	1.490	1.510	1.170	1,083,648
2023-03-07	1.510	1.520	1.510	1.510	1.170	580,686
2023-03-06	1.520	1.540	1.500	1.520	1.178	1,081,098
2023-03-03	1.520	1.530	1.510	1.520	1.178	463,590
2023-03-02	1.530	1.540	1.510	1.520	1.178	714,000
2023-03-01	1.530	1.540	1.520	1.530	1.185	1,076,406
2023-02-28	1.530	1.540	1.510	1.520	1.178	911,268
2023-02-27	1.520	1.540	1.520	1.530	1.185	757,860
2023-02-24	1.520	1.530	1.510	1.520	1.178	516,630
2023-02-23	1.520	1.540	1.520	1.530	1.185	1,070,592
2023-02-22	1.520	1.550	1.510	1.520	1.178	3,243,805
2023-02-21	1.510	1.520	1.490	1.500	1.162	1,006,536
2023-02-20	1.500	1.530	1.500	1.500	1.162	2,999,311
2023-02-17	1.520	1.520	1.500	1.500	1.162	1,602,828

← NewerPage 15 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.