Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.910	1.920	1.900	1.910	1.409	320,584
2022-05-19	1.890	1.910	1.890	1.900	1.402	78,372
2022-05-18	1.900	1.900	1.880	1.900	1.402	237,789
2022-05-17	1.880	1.900	1.880	1.890	1.395	170,217
2022-05-13	1.880	1.900	1.880	1.880	1.387	133,602
2022-05-12	1.900	1.900	1.880	1.880	1.387	508,696
2022-05-11	1.890	1.910	1.880	1.910	1.409	89,480
2022-05-10	1.880	1.880	1.870	1.880	1.387	190,684
2022-05-09	1.880	1.900	1.880	1.880	1.387	147,076
2022-05-06	1.920	1.920	1.880	1.880	1.387	396,076
2022-05-05	1.930	1.940	1.910	1.930	1.424	342,079
2022-04-29	1.910	1.940	1.910	1.930	1.424	223,699
2022-04-28	1.920	1.930	1.900	1.910	1.409	258,051
2022-04-27	1.940	1.940	1.920	1.920	1.417	443,181
2022-04-26	1.950	1.960	1.940	1.950	1.439	290,140
2022-04-25	1.980	1.980	1.960	1.960	1.446	380,648
2022-04-22	1.980	2.000	1.980	2.000	1.476	272,861
2022-04-21	1.980	1.990	1.970	1.980	1.461	423,639
2022-04-20	1.980	2.000	1.980	2.000	1.476	330,972
2022-04-18	1.980	1.990	1.970	1.990	1.468	457,580
2022-04-15	1.970	2.000	1.970	2.000	1.476	376,534
2022-04-14	1.990	1.990	1.960	1.980	1.461	634,996
2022-04-13	1.960	1.970	1.950	1.970	1.454	353,804
2022-04-12	1.970	1.980	1.950	1.980	1.461	1,104,198
2022-04-11	2.000	2.000	1.960	1.990	1.468	710,591
2022-04-08	1.990	2.000	1.970	2.000	1.476	464,882
2022-04-07	1.960	2.010	1.950	1.980	1.461	2,886,899
2022-04-06	1.900	1.960	1.900	1.950	1.439	1,071,492
2022-04-05	1.880	1.900	1.870	1.900	1.402	804,905
2022-04-04	1.870	1.890	1.860	1.870	1.380	576,578
2022-04-01	1.900	1.900	1.870	1.880	1.387	521,758
2022-03-31	1.860	1.920	1.840	1.920	1.417	1,224,122
2022-03-30	1.880	1.880	1.860	1.860	1.372	557,859
2022-03-29	1.880	1.890	1.860	1.870	1.372	552,408
2022-03-28	1.840	1.890	1.840	1.880	1.380	825,475
2022-03-25	1.800	1.830	1.800	1.820	1.336	818,172
2022-03-24	1.790	1.820	1.780	1.790	1.314	2,406,383
2022-03-23	1.800	1.810	1.780	1.790	1.314	2,330,994
2022-03-22	1.810	1.810	1.790	1.800	1.321	601,570
2022-03-21	1.790	1.820	1.790	1.800	1.321	2,503,371
2022-03-18	1.790	1.810	1.780	1.790	1.314	1,361,632
2022-03-17	1.800	1.820	1.780	1.780	1.306	2,293,248
2022-03-16	1.780	1.800	1.780	1.780	1.306	1,012,765
2022-03-15	1.810	1.810	1.780	1.780	1.306	478,356
2022-03-14	1.820	1.830	1.800	1.810	1.328	336,937
2022-03-11	1.810	1.820	1.800	1.820	1.336	166,823
2022-03-10	1.830	1.830	1.800	1.810	1.328	303,408
2022-03-09	1.800	1.820	1.800	1.800	1.321	603,730
2022-03-08	1.810	1.810	1.790	1.790	1.314	432,176
2022-03-07	1.850	1.850	1.800	1.800	1.321	500,983
2022-03-04	1.850	1.860	1.820	1.830	1.343	353,290
2022-03-03	1.870	1.870	1.850	1.850	1.358	220,305
2022-03-02	1.880	1.880	1.850	1.850	1.358	393,402
2022-03-01	1.930	1.930	1.870	1.880	1.380	332,309
2022-02-28	1.890	1.920	1.870	1.910	1.402	724,990
2022-02-25	1.860	1.900	1.850	1.880	1.380	534,820
2022-02-24	1.900	1.920	1.850	1.860	1.365	1,029,941
2022-02-23	1.920	1.920	1.890	1.900	1.395	615,866
2022-02-22	1.940	1.950	1.920	1.920	1.409	167,954
2022-02-21	1.940	1.960	1.920	1.960	1.439	517,747

← NewerPage 19 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.