Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.260	1.280	1.260	1.270	1.213	155,800
2026-04-20	1.260	1.270	1.250	1.270	1.213	1,056,800
2026-04-17	1.260	1.270	1.250	1.250	1.193	1,004,600
2026-04-16	1.260	1.270	1.250	1.260	1.203	654,700
2026-04-15	1.260	1.270	1.250	1.260	1.203	500,600
2026-04-14	1.270	1.270	1.250	1.260	1.203	362,800
2026-04-13	1.260	1.270	1.250	1.260	1.203	275,800
2026-04-10	1.260	1.270	1.250	1.260	1.203	542,300
2026-04-09	1.280	1.290	1.260	1.260	1.203	1,300,700
2026-04-08	1.280	1.280	1.260	1.280	1.222	334,600
2026-04-07	1.280	1.280	1.270	1.270	1.213	358,100
2026-04-06	1.270	1.280	1.270	1.280	1.222	97,600
2026-04-03	1.280	1.280	1.270	1.270	1.213	52,700
2026-04-02	1.280	1.280	1.250	1.280	1.222	577,600
2026-04-01	1.280	1.280	1.270	1.270	1.213	80,600
2026-03-31	1.260	1.280	1.260	1.260	1.203	220,100
2026-03-30	1.280	1.280	1.260	1.260	1.203	578,600
2026-03-27	1.290	1.300	1.280	1.280	1.222	436,800
2026-03-26	1.300	1.310	1.280	1.280	1.222	942,800
2026-03-25	1.330	1.330	1.300	1.330	1.241	1,046,100
2026-03-24	1.330	1.330	1.310	1.320	1.232	497,500
2026-03-19	1.320	1.330	1.310	1.330	1.241	538,600
2026-03-18	1.320	1.330	1.320	1.320	1.232	604,500
2026-03-17	1.320	1.320	1.310	1.320	1.232	353,400
2026-03-16	1.320	1.320	1.310	1.310	1.223	314,700
2026-03-13	1.330	1.330	1.300	1.320	1.232	565,200
2026-03-12	1.320	1.330	1.310	1.330	1.241	321,300
2026-03-11	1.320	1.330	1.310	1.320	1.232	124,500
2026-03-10	1.310	1.330	1.310	1.310	1.223	182,400
2026-03-09	1.320	1.320	1.300	1.310	1.223	1,560,100
2026-03-06	1.320	1.330	1.320	1.320	1.232	52,000
2026-03-05	1.320	1.330	1.310	1.320	1.232	318,100
2026-03-04	1.330	1.340	1.320	1.320	1.232	308,100
2026-03-03	1.340	1.340	1.330	1.330	1.241	587,500
2026-03-02	1.350	1.350	1.340	1.340	1.251	414,800
2026-02-27	1.350	1.360	1.340	1.360	1.269	434,500
2026-02-26	1.380	1.380	1.340	1.350	1.260	652,800
2026-02-25	1.380	1.380	1.370	1.380	1.288	885,200
2026-02-24	1.380	1.380	1.350	1.380	1.288	1,092,400
2026-02-23	1.350	1.380	1.340	1.380	1.288	1,863,800
2026-02-20	1.360	1.360	1.340	1.360	1.269	528,300
2026-02-19	1.350	1.360	1.340	1.360	1.269	490,100
2026-02-16	1.330	1.350	1.330	1.350	1.260	124,800
2026-02-13	1.340	1.340	1.320	1.330	1.241	416,300
2026-02-12	1.340	1.340	1.320	1.330	1.241	1,375,300
2026-02-11	1.350	1.350	1.330	1.340	1.251	1,657,900
2026-02-10	1.340	1.350	1.320	1.350	1.260	707,000
2026-02-09	1.310	1.340	1.290	1.340	1.251	1,106,200
2026-02-06	1.310	1.310	1.290	1.290	1.204	1,402,800
2026-02-05	1.310	1.320	1.310	1.310	1.223	131,300
2026-02-04	1.310	1.320	1.300	1.310	1.223	627,400
2026-02-03	1.300	1.330	1.300	1.310	1.223	399,200
2026-01-30	1.320	1.330	1.300	1.300	1.213	1,627,400
2026-01-29	1.330	1.330	1.320	1.320	1.232	425,500
2026-01-28	1.330	1.340	1.330	1.330	1.241	415,800
2026-01-27	1.330	1.340	1.330	1.330	1.241	446,700
2026-01-26	1.340	1.350	1.330	1.330	1.241	533,400
2026-01-23	1.330	1.340	1.330	1.330	1.241	206,900
2026-01-22	1.330	1.340	1.330	1.340	1.251	431,600
2026-01-21	1.330	1.340	1.320	1.330	1.241	469,800

← NewerPage 3 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.