Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.400	1.420	1.400	1.410	1.260	115,300
2025-04-25	1.380	1.410	1.380	1.410	1.260	329,700
2025-04-24	1.390	1.390	1.360	1.380	1.233	245,300
2025-04-23	1.370	1.380	1.360	1.380	1.233	158,300
2025-04-22	1.350	1.370	1.350	1.370	1.224	62,700
2025-04-21	1.370	1.390	1.360	1.360	1.215	246,600
2025-04-18	1.360	1.390	1.360	1.370	1.224	133,200
2025-04-17	1.360	1.390	1.360	1.380	1.233	135,300
2025-04-16	1.390	1.390	1.360	1.360	1.215	193,600
2025-04-15	1.390	1.390	1.370	1.390	1.242	120,100
2025-04-14	1.370	1.380	1.360	1.380	1.233	190,300
2025-04-11	1.330	1.370	1.310	1.370	1.224	809,500
2025-04-10	1.330	1.350	1.320	1.340	1.197	893,000
2025-04-09	1.330	1.330	1.280	1.300	1.161	1,625,600
2025-04-08	1.330	1.340	1.320	1.330	1.188	426,000
2025-04-07	1.390	1.390	1.290	1.310	1.170	1,567,900
2025-04-04	1.420	1.420	1.380	1.400	1.251	1,507,500
2025-04-03	1.390	1.450	1.380	1.450	1.295	771,000
2025-04-02	1.410	1.420	1.390	1.400	1.251	195,500
2025-03-28	1.420	1.420	1.410	1.410	1.260	582,100
2025-03-27	1.410	1.440	1.410	1.420	1.268	198,000
2025-03-26	1.420	1.450	1.420	1.440	1.268	184,700
2025-03-25	1.410	1.430	1.400	1.420	1.251	402,900
2025-03-24	1.420	1.420	1.400	1.410	1.242	278,100
2025-03-21	1.430	1.430	1.410	1.410	1.242	582,300
2025-03-20	1.440	1.440	1.420	1.430	1.260	143,000
2025-03-19	1.420	1.430	1.410	1.430	1.260	119,100
2025-03-17	1.420	1.440	1.420	1.420	1.251	225,000
2025-03-14	1.400	1.420	1.390	1.410	1.242	260,400
2025-03-13	1.400	1.420	1.400	1.400	1.233	365,200
2025-03-12	1.400	1.420	1.380	1.380	1.216	538,700
2025-03-11	1.440	1.440	1.400	1.400	1.233	921,400
2025-03-10	1.450	1.470	1.440	1.440	1.268	372,400
2025-03-07	1.460	1.470	1.450	1.450	1.277	331,300
2025-03-06	1.460	1.480	1.460	1.460	1.286	733,200
2025-03-05	1.480	1.480	1.460	1.470	1.295	249,200
2025-03-04	1.470	1.470	1.430	1.470	1.295	382,100
2025-03-03	1.480	1.490	1.430	1.470	1.295	1,769,700
2025-02-28	1.560	1.560	1.460	1.470	1.295	1,977,100
2025-02-27	1.540	1.570	1.540	1.560	1.374	388,500
2025-02-26	1.530	1.560	1.530	1.540	1.357	453,100
2025-02-25	1.560	1.560	1.500	1.530	1.348	1,788,100
2025-02-24	1.560	1.570	1.550	1.560	1.374	330,500
2025-02-21	1.570	1.580	1.540	1.560	1.374	2,045,100
2025-02-20	1.570	1.590	1.560	1.580	1.392	1,495,200
2025-02-19	1.580	1.590	1.570	1.580	1.392	820,500
2025-02-18	1.570	1.590	1.570	1.590	1.401	451,600
2025-02-17	1.590	1.590	1.570	1.590	1.401	216,500
2025-02-14	1.590	1.590	1.560	1.590	1.401	1,348,700
2025-02-13	1.580	1.590	1.580	1.590	1.401	281,400
2025-02-12	1.590	1.590	1.570	1.590	1.401	575,600
2025-02-10	1.580	1.600	1.570	1.590	1.401	718,700
2025-02-07	1.590	1.590	1.570	1.580	1.392	466,200
2025-02-06	1.580	1.590	1.570	1.590	1.401	653,800
2025-02-05	1.560	1.580	1.550	1.580	1.392	520,900
2025-02-04	1.560	1.570	1.540	1.560	1.374	1,014,700
2025-02-03	1.560	1.570	1.540	1.560	1.374	1,015,300
2025-01-31	1.550	1.560	1.530	1.560	1.374	932,300
2025-01-28	1.590	1.590	1.550	1.560	1.374	1,783,600
2025-01-27	1.590	1.600	1.570	1.600	1.409	1,024,700

← NewerPage 7 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.