Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.440	1.440	1.400	1.400	1.269	753,900
2025-07-24	1.450	1.450	1.420	1.440	1.305	362,600
2025-07-23	1.440	1.450	1.430	1.440	1.305	256,000
2025-07-22	1.460	1.470	1.430	1.440	1.305	1,556,400
2025-07-21	1.440	1.470	1.420	1.450	1.314	814,300
2025-07-18	1.460	1.460	1.430	1.440	1.305	441,300
2025-07-17	1.510	1.510	1.450	1.460	1.324	454,900
2025-07-16	1.500	1.550	1.500	1.510	1.369	1,766,200
2025-07-15	1.490	1.510	1.480	1.500	1.360	1,654,400
2025-07-14	1.490	1.510	1.480	1.490	1.351	1,035,100
2025-07-11	1.480	1.490	1.470	1.490	1.351	515,700
2025-07-10	1.490	1.500	1.470	1.490	1.351	1,325,500
2025-07-09	1.480	1.490	1.460	1.490	1.351	2,141,400
2025-07-08	1.470	1.490	1.450	1.490	1.351	1,699,100
2025-07-07	1.450	1.470	1.410	1.470	1.333	2,973,200
2025-07-04	1.410	1.450	1.390	1.450	1.314	2,824,300
2025-07-03	1.360	1.410	1.350	1.410	1.278	3,065,300
2025-07-02	1.350	1.370	1.330	1.370	1.242	2,012,800
2025-07-01	1.300	1.350	1.290	1.350	1.224	3,829,800
2025-06-30	1.330	1.350	1.280	1.300	1.179	8,156,100
2025-06-26	1.350	1.360	1.300	1.340	1.215	7,413,300
2025-06-25	1.360	1.370	1.350	1.370	1.224	1,507,100
2025-06-24	1.350	1.370	1.340	1.370	1.224	686,500
2025-06-23	1.330	1.360	1.320	1.350	1.206	1,259,000
2025-06-20	1.350	1.350	1.320	1.340	1.197	1,669,700
2025-06-19	1.360	1.370	1.340	1.340	1.197	949,900
2025-06-18	1.340	1.370	1.340	1.360	1.215	1,147,700
2025-06-17	1.350	1.380	1.330	1.340	1.197	1,782,500
2025-06-16	1.350	1.360	1.340	1.350	1.206	1,248,500
2025-06-13	1.360	1.380	1.360	1.370	1.224	574,600
2025-06-12	1.370	1.380	1.360	1.380	1.233	415,400
2025-06-11	1.360	1.380	1.360	1.370	1.224	1,988,000
2025-06-10	1.340	1.360	1.340	1.360	1.215	572,100
2025-06-09	1.350	1.360	1.340	1.340	1.197	1,019,600
2025-06-06	1.350	1.360	1.340	1.350	1.206	871,100
2025-06-05	1.330	1.360	1.330	1.350	1.206	603,800
2025-06-04	1.310	1.340	1.300	1.340	1.197	2,710,400
2025-06-03	1.310	1.330	1.300	1.310	1.170	3,770,600
2025-05-30	1.360	1.370	1.300	1.300	1.161	24,009,600
2025-05-29	1.360	1.360	1.350	1.360	1.215	605,400
2025-05-28	1.360	1.370	1.340	1.370	1.224	2,632,700
2025-05-27	1.360	1.360	1.340	1.350	1.206	1,518,800
2025-05-26	1.370	1.380	1.350	1.360	1.215	1,094,900
2025-05-23	1.370	1.390	1.360	1.380	1.233	578,300
2025-05-22	1.360	1.400	1.350	1.370	1.224	2,404,300
2025-05-21	1.400	1.400	1.350	1.360	1.215	2,426,800
2025-05-20	1.350	1.370	1.350	1.350	1.206	933,400
2025-05-19	1.370	1.370	1.350	1.360	1.215	1,347,900
2025-05-16	1.380	1.380	1.360	1.370	1.224	732,800
2025-05-15	1.410	1.410	1.350	1.370	1.224	1,802,000
2025-05-14	1.420	1.420	1.400	1.400	1.251	330,800
2025-05-13	1.420	1.440	1.410	1.420	1.268	307,600
2025-05-09	1.410	1.420	1.400	1.410	1.260	141,300
2025-05-08	1.410	1.420	1.390	1.410	1.260	231,800
2025-05-07	1.410	1.420	1.400	1.410	1.260	113,700
2025-05-06	1.400	1.420	1.390	1.400	1.251	244,700
2025-05-05	1.400	1.420	1.400	1.400	1.251	185,200
2025-05-02	1.390	1.420	1.380	1.400	1.251	375,200
2025-04-30	1.420	1.420	1.380	1.380	1.233	576,200
2025-04-29	1.410	1.410	1.390	1.400	1.251	116,700

← NewerPage 6 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.