Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	1.850	1.860	1.840	1.840	1.373	104,290
2022-08-15	1.870	1.870	1.840	1.860	1.388	164,663
2022-08-12	1.870	1.880	1.860	1.870	1.395	125,991
2022-08-11	1.860	1.880	1.860	1.870	1.395	82,589
2022-08-10	1.880	1.890	1.850	1.850	1.380	94,828
2022-08-09	1.870	1.900	1.870	1.880	1.403	141,110
2022-08-08	1.860	1.880	1.860	1.870	1.395	318,115
2022-08-05	1.860	1.870	1.850	1.860	1.388	58,419
2022-08-04	1.840	1.860	1.840	1.860	1.388	116,632
2022-08-03	1.840	1.860	1.840	1.840	1.373	120,540
2022-08-02	1.850	1.860	1.840	1.840	1.373	81,149
2022-08-01	1.860	1.860	1.840	1.860	1.388	213,517
2022-07-29	1.850	1.870	1.840	1.860	1.388	195,107
2022-07-28	1.830	1.850	1.830	1.850	1.380	225,550
2022-07-27	1.820	1.840	1.810	1.830	1.365	167,543
2022-07-26	1.810	1.820	1.800	1.820	1.358	109,638
2022-07-25	1.810	1.820	1.800	1.810	1.350	56,670
2022-07-22	1.800	1.830	1.800	1.800	1.343	220,099
2022-07-21	1.820	1.820	1.800	1.810	1.350	177,931
2022-07-20	1.830	1.830	1.810	1.830	1.365	194,901
2022-07-19	1.800	1.830	1.790	1.830	1.365	285,615
2022-07-18	1.800	1.800	1.780	1.790	1.335	143,270
2022-07-15	1.780	1.800	1.780	1.800	1.343	37,643
2022-07-14	1.790	1.800	1.780	1.800	1.343	158,698
2022-07-13	1.790	1.800	1.780	1.800	1.343	107,478
2022-07-12	1.790	1.800	1.780	1.780	1.328	1,127,443
2022-07-08	1.800	1.810	1.790	1.790	1.335	146,356
2022-07-07	1.810	1.810	1.790	1.810	1.350	82,486
2022-07-06	1.810	1.810	1.790	1.810	1.350	211,974
2022-07-05	1.810	1.830	1.810	1.820	1.358	94,725
2022-07-04	1.820	1.830	1.810	1.820	1.358	103,981
2022-07-01	1.820	1.830	1.810	1.820	1.358	49,882
2022-06-30	1.810	1.840	1.800	1.830	1.365	275,330
2022-06-29	1.830	1.830	1.790	1.810	1.350	87,937
2022-06-28	1.840	1.840	1.820	1.830	1.350	871,552
2022-06-27	1.830	1.840	1.820	1.830	1.350	324,492
2022-06-24	1.830	1.840	1.830	1.830	1.350	389,288
2022-06-23	1.850	1.850	1.820	1.830	1.350	333,749
2022-06-22	1.860	1.860	1.850	1.860	1.372	259,182
2022-06-21	1.900	1.900	1.860	1.860	1.372	666,160
2022-06-20	1.870	1.900	1.850	1.900	1.402	208,271
2022-06-17	1.840	1.910	1.840	1.910	1.409	925,959
2022-06-16	1.870	1.870	1.840	1.860	1.372	401,424
2022-06-15	1.860	1.880	1.840	1.870	1.380	450,586
2022-06-14	1.870	1.880	1.840	1.880	1.387	301,248
2022-06-13	1.890	1.890	1.860	1.870	1.380	541,917
2022-06-10	1.900	1.900	1.880	1.900	1.402	176,182
2022-06-09	1.880	1.900	1.880	1.900	1.402	173,097
2022-06-08	1.890	1.900	1.880	1.880	1.387	220,305
2022-06-07	1.900	1.910	1.890	1.900	1.402	651,350
2022-06-03	1.900	1.910	1.890	1.890	1.395	310,710
2022-06-02	1.890	1.900	1.890	1.900	1.402	175,359
2022-06-01	1.900	1.910	1.880	1.880	1.387	336,320
2022-05-31	1.890	1.910	1.880	1.910	1.409	258,051
2022-05-30	1.910	1.910	1.880	1.890	1.395	251,983
2022-05-27	1.920	1.920	1.900	1.910	1.409	317,498
2022-05-26	1.900	1.920	1.890	1.920	1.417	199,941
2022-05-25	1.920	1.930	1.900	1.910	1.409	305,773
2022-05-24	1.950	1.950	1.910	1.920	1.417	1,432,907
2022-05-23	1.910	1.920	1.900	1.910	1.409	129,591

← NewerPage 18 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.