Sports Toto Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	1.950	1.950	1.930	1.940	1.416	1,015,747
2021-11-19	1.960	1.960	1.940	1.940	1.416	795,134
2021-11-18	1.960	1.970	1.950	1.960	1.431	537,906
2021-11-17	2.000	2.000	1.960	1.960	1.431	836,480
2021-11-16	1.990	2.010	1.990	1.990	1.453	259,182
2021-11-15	1.970	2.030	1.920	2.030	1.482	2,620,106
2021-11-12	2.020	2.030	2.020	2.020	1.475	128,665
2021-11-11	2.050	2.050	2.020	2.030	1.482	393,504
2021-11-10	2.060	2.060	2.030	2.050	1.497	552,099
2021-11-09	2.060	2.060	2.040	2.060	1.504	372,214
2021-11-08	2.050	2.070	2.040	2.070	1.511	103,364
2021-11-05	2.070	2.070	2.040	2.050	1.497	123,934
2021-11-03	2.050	2.070	2.050	2.070	1.511	205,803
2021-11-02	2.070	2.090	2.030	2.050	1.497	950,540
2021-11-01	2.070	2.070	2.040	2.060	1.504	493,063
2021-10-29	2.070	2.080	2.060	2.080	1.519	1,287,066
2021-10-28	2.080	2.080	2.060	2.070	1.511	549,734
2021-10-27	2.070	2.090	2.060	2.080	1.519	1,268,347
2021-10-26	2.060	2.070	2.060	2.060	1.504	70,041
2021-10-25	2.080	2.080	2.060	2.070	1.511	128,871
2021-10-22	2.090	2.090	2.060	2.080	1.519	164,046
2021-10-21	2.080	2.090	2.060	2.090	1.526	555,390
2021-10-20	2.090	2.090	2.070	2.070	1.511	176,388

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.