Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	1.580	1.590	1.570	1.590	1.401	686,600
2025-01-23	1.560	1.590	1.550	1.590	1.401	791,500
2025-01-22	1.580	1.580	1.540	1.570	1.383	1,274,400
2025-01-21	1.560	1.580	1.560	1.580	1.392	672,900
2025-01-20	1.570	1.590	1.540	1.550	1.365	3,440,900
2025-01-17	1.540	1.560	1.530	1.540	1.357	2,189,900
2025-01-16	1.550	1.550	1.520	1.530	1.348	2,229,900
2025-01-15	1.550	1.550	1.530	1.550	1.365	1,169,700
2025-01-14	1.540	1.550	1.520	1.550	1.365	738,600
2025-01-13	1.510	1.550	1.500	1.550	1.365	2,143,600
2025-01-10	1.510	1.510	1.490	1.510	1.330	621,200
2025-01-09	1.510	1.510	1.500	1.510	1.330	459,300
2025-01-08	1.520	1.520	1.490	1.510	1.330	697,200
2025-01-07	1.510	1.520	1.490	1.520	1.339	708,700
2025-01-06	1.510	1.510	1.500	1.510	1.330	462,200
2025-01-03	1.500	1.520	1.490	1.510	1.330	261,800
2025-01-02	1.490	1.500	1.470	1.500	1.321	148,200
2024-12-31	1.500	1.500	1.470	1.490	1.313	525,000
2024-12-30	1.490	1.500	1.480	1.500	1.321	136,100
2024-12-27	1.500	1.520	1.500	1.510	1.313	225,800
2024-12-26	1.490	1.510	1.490	1.500	1.304	688,700
2024-12-24	1.480	1.500	1.480	1.490	1.295	409,000
2024-12-23	1.490	1.490	1.480	1.480	1.286	476,100
2024-12-20	1.480	1.490	1.470	1.490	1.295	414,000
2024-12-19	1.500	1.500	1.460	1.480	1.286	1,101,900
2024-12-18	1.490	1.500	1.480	1.500	1.304	227,400
2024-12-17	1.500	1.500	1.480	1.490	1.295	439,500
2024-12-16	1.480	1.500	1.480	1.500	1.304	416,300
2024-12-13	1.480	1.490	1.470	1.480	1.286	759,100
2024-12-12	1.480	1.490	1.470	1.490	1.295	494,900
2024-12-11	1.490	1.490	1.470	1.480	1.286	573,300
2024-12-10	1.470	1.490	1.450	1.490	1.295	473,000
2024-12-09	1.430	1.470	1.430	1.470	1.278	442,700
2024-12-06	1.430	1.430	1.410	1.430	1.243	801,100
2024-12-05	1.430	1.430	1.420	1.430	1.243	901,600
2024-12-04	1.430	1.440	1.430	1.430	1.243	624,000
2024-12-03	1.450	1.450	1.430	1.430	1.243	666,100
2024-12-02	1.460	1.460	1.440	1.450	1.260	491,400
2024-11-29	1.460	1.470	1.450	1.450	1.260	141,300
2024-11-28	1.460	1.470	1.450	1.460	1.269	704,500
2024-11-27	1.450	1.470	1.440	1.470	1.278	370,800
2024-11-26	1.490	1.490	1.430	1.450	1.260	1,467,300
2024-11-25	1.490	1.500	1.460	1.480	1.286	943,000
2024-11-22	1.490	1.490	1.480	1.480	1.286	304,200
2024-11-21	1.540	1.540	1.490	1.490	1.295	2,601,100
2024-11-20	1.560	1.570	1.560	1.570	1.365	34,300
2024-11-19	1.560	1.570	1.550	1.550	1.347	118,300
2024-11-18	1.560	1.580	1.560	1.570	1.365	189,400
2024-11-15	1.560	1.570	1.550	1.570	1.365	98,300
2024-11-14	1.560	1.570	1.550	1.560	1.356	159,100
2024-11-13	1.540	1.560	1.530	1.560	1.356	341,000
2024-11-12	1.560	1.560	1.540	1.540	1.339	685,100
2024-11-11	1.580	1.580	1.560	1.560	1.356	435,200
2024-11-08	1.570	1.580	1.550	1.580	1.373	486,700
2024-11-07	1.550	1.580	1.550	1.580	1.373	2,695,800
2024-11-06	1.560	1.570	1.550	1.570	1.365	167,000
2024-11-05	1.570	1.590	1.560	1.560	1.356	332,500
2024-11-04	1.550	1.590	1.540	1.580	1.373	355,700
2024-11-01	1.540	1.550	1.520	1.550	1.347	410,100
2024-10-30	1.540	1.550	1.520	1.520	1.321	251,300

← NewerPage 8 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.