Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.370	1.380	1.360	1.370	1.339	479,900
2026-07-20	1.360	1.370	1.340	1.370	1.339	463,300
2026-07-17	1.330	1.370	1.330	1.370	1.339	897,800
2026-07-16	1.310	1.350	1.310	1.350	1.319	482,300
2026-07-15	1.310	1.320	1.310	1.310	1.280	265,600
2026-07-14	1.320	1.330	1.310	1.310	1.280	194,400
2026-07-13	1.330	1.330	1.320	1.330	1.300	48,500
2026-07-10	1.330	1.330	1.320	1.330	1.300	115,900
2026-07-09	1.380	1.380	1.320	1.330	1.300	441,400
2026-07-08	1.390	1.400	1.360	1.400	1.368	2,155,500
2026-07-07	1.340	1.400	1.330	1.400	1.368	3,764,200
2026-07-06	1.300	1.350	1.300	1.350	1.319	1,952,800
2026-07-03	1.310	1.320	1.290	1.320	1.290	489,900
2026-07-02	1.310	1.320	1.290	1.320	1.290	341,900
2026-07-01	1.290	1.320	1.280	1.320	1.290	722,000
2026-06-30	1.280	1.300	1.280	1.290	1.261	441,000
2026-06-29	1.290	1.300	1.270	1.300	1.270	641,100
2026-06-26	1.320	1.320	1.310	1.310	1.251	271,900
2026-06-25	1.300	1.330	1.300	1.320	1.260	735,300
2026-06-24	1.300	1.310	1.300	1.300	1.241	219,100
2026-06-23	1.300	1.310	1.290	1.290	1.232	107,000
2026-06-22	1.300	1.310	1.290	1.300	1.241	264,500
2026-06-19	1.310	1.310	1.300	1.300	1.241	176,400
2026-06-18	1.300	1.310	1.300	1.310	1.251	216,900
2026-06-16	1.310	1.310	1.300	1.310	1.251	76,000
2026-06-15	1.300	1.310	1.290	1.310	1.251	333,900
2026-06-12	1.300	1.310	1.290	1.300	1.241	124,400
2026-06-11	1.290	1.300	1.290	1.300	1.241	410,200
2026-06-10	1.300	1.300	1.290	1.290	1.232	147,100
2026-06-09	1.310	1.310	1.290	1.300	1.241	429,600
2026-06-08	1.290	1.300	1.280	1.300	1.241	299,600
2026-06-05	1.310	1.310	1.300	1.300	1.241	358,000
2026-06-04	1.320	1.320	1.310	1.310	1.251	125,600
2026-06-03	1.340	1.340	1.310	1.310	1.251	93,400
2026-05-29	1.290	1.350	1.290	1.350	1.289	1,149,300
2026-05-28	1.290	1.300	1.280	1.290	1.232	526,100
2026-05-26	1.290	1.300	1.290	1.290	1.232	37,700
2026-05-25	1.290	1.300	1.290	1.290	1.232	109,200
2026-05-22	1.300	1.300	1.290	1.290	1.232	118,300
2026-05-21	1.290	1.310	1.290	1.300	1.241	465,500
2026-05-20	1.300	1.300	1.290	1.300	1.241	279,300
2026-05-19	1.300	1.310	1.290	1.300	1.241	409,900
2026-05-18	1.290	1.300	1.290	1.290	1.232	137,700
2026-05-15	1.290	1.300	1.290	1.290	1.232	138,900
2026-05-14	1.300	1.300	1.280	1.290	1.232	268,700
2026-05-13	1.300	1.310	1.280	1.300	1.241	504,300
2026-05-12	1.300	1.310	1.300	1.300	1.241	295,000
2026-05-11	1.300	1.310	1.290	1.300	1.241	119,800
2026-05-08	1.300	1.310	1.290	1.300	1.241	476,000
2026-05-07	1.300	1.310	1.290	1.300	1.241	191,800
2026-05-06	1.300	1.300	1.290	1.290	1.232	102,300
2026-05-05	1.300	1.300	1.290	1.290	1.232	254,100
2026-05-04	1.330	1.330	1.290	1.300	1.241	622,400
2026-04-30	1.280	1.350	1.280	1.350	1.289	2,025,400
2026-04-29	1.280	1.290	1.270	1.290	1.232	203,900
2026-04-28	1.280	1.290	1.280	1.280	1.222	107,500
2026-04-27	1.300	1.300	1.280	1.280	1.222	264,100
2026-04-24	1.280	1.300	1.280	1.300	1.241	214,500
2026-04-23	1.290	1.290	1.270	1.280	1.222	140,200
2026-04-22	1.270	1.290	1.260	1.290	1.232	464,400

← NewerPage 2 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.