Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.970	1.970	1.940	1.940	1.424	223,493
2022-02-17	1.970	1.970	1.930	1.970	1.446	549,939
2022-02-16	1.960	1.970	1.930	1.970	1.446	119,203
2022-02-15	1.930	1.990	1.920	1.950	1.431	544,900
2022-02-14	1.930	1.940	1.920	1.920	1.409	282,118
2022-02-11	1.930	1.930	1.900	1.920	1.409	409,446
2022-02-10	1.910	1.930	1.900	1.930	1.417	259,902
2022-02-09	1.900	1.910	1.890	1.910	1.402	618,746
2022-02-08	1.900	1.910	1.890	1.910	1.402	192,741
2022-02-07	1.900	1.910	1.890	1.910	1.402	108,713
2022-02-04	1.890	1.910	1.890	1.910	1.402	75,183
2022-02-03	1.890	1.910	1.890	1.890	1.387	43,711
2022-01-31	1.890	1.910	1.890	1.900	1.395	15,633
2022-01-28	1.910	1.910	1.890	1.910	1.402	149,441
2022-01-27	1.890	1.900	1.890	1.900	1.395	54,202
2022-01-26	1.900	1.900	1.880	1.900	1.395	46,900
2022-01-25	1.890	1.900	1.890	1.900	1.395	262,576
2022-01-24	1.900	1.910	1.890	1.890	1.387	141,727
2022-01-21	1.910	1.910	1.890	1.910	1.402	173,714
2022-01-20	1.880	1.910	1.880	1.910	1.402	183,587
2022-01-19	1.880	1.890	1.860	1.870	1.372	166,206
2022-01-17	1.900	1.910	1.860	1.870	1.372	537,906
2022-01-14	1.910	1.920	1.900	1.900	1.395	152,630
2022-01-13	1.930	1.940	1.910	1.910	1.402	242,315
2022-01-12	1.910	1.940	1.900	1.940	1.424	459,020
2022-01-11	1.910	1.920	1.900	1.900	1.395	292,608
2022-01-10	1.930	1.930	1.910	1.920	1.409	105,113
2022-01-07	1.930	1.930	1.910	1.930	1.417	171,451
2022-01-06	1.950	1.980	1.900	1.920	1.409	558,270
2022-01-05	1.900	1.960	1.900	1.950	1.431	1,074,372
2022-01-04	1.870	1.910	1.860	1.900	1.395	734,658
2022-01-03	1.880	1.900	1.860	1.860	1.365	411,606
2021-12-31	1.880	1.900	1.870	1.900	1.395	438,861
2021-12-30	1.870	1.870	1.860	1.870	1.372	271,936
2021-12-29	1.880	1.880	1.860	1.880	1.380	158,183
2021-12-28	1.870	1.880	1.860	1.880	1.380	157,052
2021-12-27	1.850	1.860	1.840	1.860	1.365	87,834
2021-12-24	1.860	1.860	1.840	1.850	1.358	287,980
2021-12-23	1.850	1.860	1.830	1.850	1.358	130,105
2021-12-22	1.850	1.850	1.820	1.850	1.358	446,164
2021-12-21	1.820	1.850	1.810	1.850	1.358	314,207
2021-12-20	1.850	1.850	1.820	1.820	1.336	805,110
2021-12-17	1.880	1.880	1.840	1.870	1.372	345,782
2021-12-16	1.870	1.880	1.830	1.880	1.380	1,286,346
2021-12-15	1.870	1.890	1.850	1.890	1.380	616,792
2021-12-14	1.890	1.900	1.860	1.900	1.387	245,400
2021-12-13	1.880	1.890	1.860	1.890	1.380	729,824
2021-12-10	1.930	1.930	1.870	1.880	1.373	674,182
2021-12-09	1.890	1.930	1.890	1.920	1.402	248,589
2021-12-08	1.900	1.930	1.890	1.910	1.394	673,257
2021-12-07	1.880	1.910	1.870	1.900	1.387	632,837
2021-12-06	1.850	1.880	1.810	1.880	1.373	2,057,207
2021-12-02	1.880	1.880	1.850	1.850	1.351	640,859
2021-12-01	1.890	1.900	1.860	1.890	1.380	1,293,443
2021-11-30	1.880	1.890	1.850	1.890	1.380	1,290,357
2021-11-29	1.890	1.890	1.870	1.870	1.365	1,209,723
2021-11-26	1.920	1.920	1.900	1.910	1.394	744,943
2021-11-25	1.920	1.930	1.910	1.910	1.394	247,869
2021-11-24	1.930	1.930	1.920	1.920	1.402	179,268
2021-11-23	1.930	1.940	1.920	1.920	1.402	670,274

← NewerPage 20 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.