Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.340	1.340	1.330	1.330	1.241	455,500
2026-01-19	1.350	1.350	1.340	1.340	1.251	252,900
2026-01-16	1.350	1.350	1.340	1.340	1.251	472,800
2026-01-15	1.340	1.360	1.340	1.350	1.260	506,100
2026-01-14	1.350	1.350	1.340	1.350	1.260	162,800
2026-01-13	1.350	1.360	1.340	1.350	1.260	524,000
2026-01-12	1.350	1.350	1.340	1.350	1.260	116,400
2026-01-09	1.340	1.350	1.340	1.350	1.260	119,700
2026-01-08	1.340	1.350	1.340	1.340	1.251	252,900
2026-01-07	1.340	1.350	1.330	1.350	1.260	175,800
2026-01-06	1.350	1.350	1.330	1.350	1.260	714,400
2026-01-05	1.350	1.350	1.340	1.340	1.251	328,200
2026-01-02	1.370	1.370	1.350	1.350	1.260	702,800
2025-12-31	1.360	1.380	1.340	1.380	1.288	640,700
2025-12-30	1.340	1.360	1.330	1.360	1.269	265,900
2025-12-29	1.350	1.360	1.350	1.350	1.241	241,700
2025-12-26	1.350	1.360	1.340	1.340	1.232	543,000
2025-12-24	1.350	1.360	1.350	1.350	1.241	167,300
2025-12-23	1.350	1.360	1.340	1.340	1.232	899,600
2025-12-22	1.350	1.360	1.350	1.350	1.241	109,400
2025-12-19	1.350	1.370	1.350	1.350	1.241	783,000
2025-12-18	1.350	1.360	1.340	1.350	1.241	112,900
2025-12-17	1.350	1.360	1.340	1.350	1.241	384,300
2025-12-16	1.350	1.350	1.340	1.350	1.241	443,300
2025-12-15	1.370	1.370	1.350	1.350	1.241	251,600
2025-12-12	1.340	1.370	1.340	1.360	1.250	601,400
2025-12-11	1.350	1.350	1.340	1.350	1.241	711,800
2025-12-10	1.350	1.350	1.340	1.350	1.241	370,900
2025-12-09	1.350	1.350	1.340	1.350	1.241	343,100
2025-12-08	1.340	1.350	1.340	1.350	1.241	193,000
2025-12-05	1.340	1.350	1.330	1.340	1.232	392,100
2025-12-04	1.350	1.350	1.330	1.340	1.232	1,126,600
2025-12-03	1.360	1.370	1.350	1.350	1.241	851,300
2025-12-02	1.360	1.370	1.350	1.370	1.260	799,600
2025-12-01	1.350	1.360	1.350	1.360	1.250	456,700
2025-11-28	1.360	1.370	1.350	1.360	1.250	312,300
2025-11-27	1.350	1.370	1.350	1.360	1.250	340,800
2025-11-26	1.360	1.370	1.350	1.360	1.250	527,900
2025-11-25	1.370	1.370	1.350	1.370	1.260	1,053,000
2025-11-24	1.380	1.380	1.350	1.370	1.260	1,725,500
2025-11-21	1.360	1.380	1.350	1.380	1.269	1,246,900
2025-11-20	1.390	1.390	1.380	1.390	1.278	127,900
2025-11-19	1.380	1.390	1.370	1.390	1.278	371,500
2025-11-18	1.390	1.400	1.370	1.380	1.269	1,147,500
2025-11-17	1.400	1.400	1.380	1.390	1.278	915,000
2025-11-14	1.380	1.400	1.380	1.400	1.287	426,000
2025-11-13	1.390	1.400	1.380	1.390	1.278	1,108,100
2025-11-12	1.390	1.390	1.370	1.390	1.278	1,207,600
2025-11-11	1.390	1.400	1.380	1.390	1.278	1,804,300
2025-11-10	1.370	1.390	1.360	1.390	1.278	2,042,200
2025-11-07	1.360	1.380	1.360	1.370	1.260	486,800
2025-11-06	1.370	1.380	1.360	1.370	1.260	952,200
2025-11-05	1.370	1.380	1.360	1.370	1.260	1,709,000
2025-11-04	1.370	1.380	1.360	1.380	1.269	1,241,100
2025-11-03	1.370	1.390	1.360	1.390	1.278	1,685,100
2025-10-31	1.370	1.390	1.360	1.390	1.278	907,500
2025-10-30	1.370	1.390	1.370	1.390	1.278	550,600
2025-10-29	1.390	1.390	1.360	1.370	1.260	1,808,500
2025-10-28	1.380	1.390	1.360	1.390	1.278	748,300
2025-10-27	1.380	1.390	1.370	1.380	1.269	926,000

← NewerPage 4 of 5 · 244 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.