Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.380	1.400	1.380	1.380	1.269	632,700
2025-10-23	1.390	1.400	1.380	1.390	1.278	192,800
2025-10-22	1.390	1.390	1.380	1.380	1.269	776,100
2025-10-21	1.400	1.400	1.380	1.390	1.278	727,500
2025-10-17	1.380	1.400	1.370	1.390	1.278	783,100
2025-10-16	1.400	1.400	1.380	1.390	1.278	788,500
2025-10-15	1.380	1.400	1.380	1.400	1.287	1,185,300
2025-10-14	1.390	1.400	1.380	1.400	1.287	989,100
2025-10-13	1.380	1.400	1.370	1.400	1.287	256,600
2025-10-10	1.380	1.390	1.370	1.380	1.269	602,000
2025-10-09	1.390	1.400	1.380	1.380	1.269	789,100
2025-10-08	1.410	1.420	1.380	1.390	1.278	882,100
2025-10-07	1.410	1.430	1.390	1.430	1.315	1,284,700
2025-10-06	1.410	1.420	1.400	1.410	1.296	451,000
2025-10-03	1.400	1.410	1.390	1.410	1.296	490,400
2025-10-02	1.400	1.400	1.380	1.400	1.287	662,400
2025-10-01	1.410	1.410	1.390	1.410	1.296	481,700
2025-09-30	1.420	1.430	1.410	1.430	1.296	2,879,800
2025-09-29	1.410	1.420	1.400	1.420	1.287	1,668,100
2025-09-26	1.400	1.410	1.380	1.410	1.278	2,450,200
2025-09-25	1.390	1.420	1.390	1.400	1.269	499,000
2025-09-24	1.400	1.410	1.380	1.400	1.269	1,395,700
2025-09-23	1.390	1.410	1.380	1.410	1.278	579,400
2025-09-22	1.400	1.400	1.380	1.380	1.251	1,199,000
2025-09-19	1.410	1.420	1.400	1.400	1.269	849,900
2025-09-18	1.410	1.420	1.400	1.410	1.278	264,900
2025-09-17	1.410	1.420	1.400	1.410	1.278	531,100
2025-09-12	1.420	1.420	1.410	1.410	1.278	512,400
2025-09-11	1.420	1.420	1.410	1.420	1.287	374,900
2025-09-10	1.420	1.430	1.410	1.420	1.287	340,300
2025-09-09	1.420	1.420	1.410	1.420	1.287	232,400
2025-09-08	1.420	1.420	1.410	1.420	1.287	209,800
2025-09-04	1.410	1.420	1.400	1.420	1.287	510,600
2025-09-03	1.390	1.410	1.380	1.410	1.278	400,900
2025-09-02	1.420	1.430	1.400	1.400	1.269	465,300
2025-08-29	1.420	1.420	1.400	1.420	1.287	420,600
2025-08-28	1.420	1.420	1.410	1.420	1.287	959,400
2025-08-27	1.420	1.420	1.390	1.420	1.287	1,119,600
2025-08-26	1.420	1.420	1.400	1.420	1.287	1,608,800
2025-08-25	1.400	1.440	1.400	1.420	1.287	2,763,100
2025-08-22	1.430	1.460	1.420	1.460	1.324	1,495,200
2025-08-21	1.410	1.430	1.400	1.430	1.296	1,636,300
2025-08-20	1.410	1.420	1.400	1.410	1.278	2,470,100
2025-08-19	1.380	1.410	1.380	1.410	1.278	1,773,500
2025-08-18	1.370	1.380	1.360	1.380	1.251	1,274,600
2025-08-15	1.350	1.380	1.340	1.380	1.251	900,000
2025-08-14	1.360	1.360	1.340	1.360	1.233	1,708,500
2025-08-13	1.360	1.360	1.340	1.360	1.233	318,500
2025-08-12	1.350	1.360	1.330	1.360	1.233	1,606,100
2025-08-11	1.330	1.350	1.310	1.350	1.224	1,840,100
2025-08-08	1.350	1.350	1.320	1.340	1.215	1,640,700
2025-08-07	1.370	1.370	1.340	1.350	1.224	1,047,000
2025-08-06	1.360	1.370	1.340	1.370	1.242	782,100
2025-08-05	1.370	1.380	1.350	1.360	1.233	558,000
2025-08-04	1.380	1.380	1.360	1.360	1.233	370,200
2025-08-01	1.370	1.390	1.370	1.390	1.260	391,600
2025-07-31	1.380	1.390	1.370	1.370	1.242	544,400
2025-07-30	1.410	1.410	1.370	1.380	1.251	961,200
2025-07-29	1.440	1.440	1.410	1.410	1.278	115,300
2025-07-28	1.400	1.440	1.400	1.440	1.305	556,100

← NewerPage 5 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.