Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	1.780	1.790	1.770	1.780	1.362	231,336
2022-11-11	1.770	1.780	1.770	1.770	1.355	153,408
2022-11-10	1.790	1.790	1.770	1.770	1.355	243,066
2022-11-09	1.790	1.790	1.770	1.790	1.370	357,204
2022-11-08	1.790	1.790	1.770	1.790	1.370	207,672
2022-11-07	1.790	1.800	1.770	1.800	1.378	345,678
2022-11-04	1.770	1.800	1.760	1.800	1.378	228,480
2022-11-03	1.790	1.790	1.750	1.750	1.339	229,704
2022-11-02	1.790	1.790	1.770	1.790	1.370	307,224
2022-11-01	1.800	1.810	1.780	1.790	1.370	130,560
2022-10-31	1.800	1.810	1.770	1.810	1.385	449,616
2022-10-28	1.810	1.810	1.780	1.800	1.378	234,906
2022-10-27	1.800	1.820	1.790	1.810	1.385	415,038
2022-10-26	1.750	1.800	1.740	1.790	1.370	479,604
2022-10-25	1.720	1.770	1.710	1.750	1.339	831,402
2022-10-21	1.670	1.760	1.670	1.750	1.339	829,974
2022-10-20	1.690	1.690	1.670	1.670	1.278	686,766
2022-10-19	1.690	1.710	1.680	1.690	1.294	573,954
2022-10-18	1.690	1.700	1.680	1.690	1.294	533,460
2022-10-17	1.680	1.700	1.660	1.680	1.286	244,800
2022-10-14	1.680	1.680	1.660	1.670	1.278	192,678
2022-10-13	1.700	1.700	1.660	1.670	1.278	187,578
2022-10-12	1.730	1.730	1.680	1.680	1.286	524,790
2022-10-11	1.740	1.740	1.700	1.720	1.317	269,586
2022-10-07	1.740	1.760	1.730	1.740	1.332	352,716
2022-10-06	1.750	1.760	1.740	1.760	1.347	103,224
2022-10-05	1.720	1.750	1.700	1.750	1.339	482,358
2022-10-04	1.710	1.750	1.710	1.710	1.309	212,568
2022-10-03	1.710	1.730	1.690	1.710	1.309	461,040
2022-09-30	1.790	1.800	1.760	1.760	1.313	1,374,180
2022-09-29	1.810	1.810	1.780	1.790	1.335	473,727
2022-09-28	1.800	1.810	1.790	1.800	1.343	259,696
2022-09-27	1.810	1.830	1.790	1.790	1.335	969,465
2022-09-26	1.820	1.830	1.810	1.820	1.358	260,725
2022-09-23	1.850	1.850	1.800	1.830	1.365	1,059,253
2022-09-22	1.840	1.860	1.830	1.860	1.388	285,820
2022-09-21	1.850	1.860	1.840	1.850	1.380	325,726
2022-09-20	1.840	1.860	1.840	1.850	1.380	295,900
2022-09-19	1.880	1.880	1.840	1.840	1.373	599,822
2022-09-15	1.830	1.940	1.830	1.940	1.447	1,582,966
2022-09-14	1.820	1.840	1.810	1.830	1.365	212,077
2022-09-13	1.850	1.860	1.810	1.830	1.365	947,044
2022-09-12	1.850	1.860	1.840	1.850	1.380	93,696
2022-09-09	1.870	1.870	1.840	1.840	1.373	288,083
2022-09-08	1.860	1.870	1.850	1.870	1.395	169,394
2022-09-07	1.860	1.870	1.850	1.850	1.380	72,509
2022-09-06	1.870	1.870	1.850	1.860	1.388	97,708
2022-09-05	1.850	1.870	1.840	1.870	1.395	114,061
2022-09-02	1.840	1.860	1.840	1.850	1.380	156,641
2022-09-01	1.810	1.860	1.810	1.840	1.373	517,644
2022-08-30	1.820	1.820	1.810	1.810	1.350	774,255
2022-08-29	1.820	1.830	1.810	1.820	1.358	735,584
2022-08-26	1.850	1.860	1.830	1.840	1.373	272,244
2022-08-25	1.840	1.850	1.830	1.850	1.380	563,927
2022-08-24	1.830	1.860	1.830	1.830	1.365	1,358,958
2022-08-23	1.830	1.840	1.810	1.820	1.358	210,740
2022-08-22	1.880	1.880	1.820	1.830	1.365	1,766,450
2022-08-19	1.850	1.880	1.850	1.880	1.403	132,882
2022-08-18	1.840	1.870	1.830	1.870	1.395	165,691
2022-08-17	1.860	1.860	1.830	1.840	1.373	314,824

← NewerPage 17 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.