Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	1.540	1.550	1.520	1.520	1.321	251,300
2024-10-29	1.540	1.550	1.530	1.550	1.347	313,700
2024-10-28	1.550	1.550	1.530	1.540	1.339	329,100
2024-10-25	1.560	1.580	1.530	1.540	1.339	1,103,200
2024-10-24	1.570	1.570	1.560	1.570	1.365	400,000
2024-10-23	1.570	1.570	1.550	1.570	1.365	868,500
2024-10-22	1.570	1.580	1.560	1.570	1.365	380,500
2024-10-21	1.580	1.580	1.560	1.570	1.365	750,700
2024-10-18	1.580	1.590	1.570	1.590	1.382	323,300
2024-10-17	1.590	1.590	1.580	1.580	1.373	521,400
2024-10-16	1.580	1.590	1.570	1.590	1.382	859,000
2024-10-15	1.580	1.580	1.570	1.580	1.373	307,300
2024-10-14	1.580	1.590	1.570	1.580	1.373	686,800
2024-10-11	1.590	1.600	1.580	1.580	1.373	940,700
2024-10-10	1.590	1.600	1.580	1.600	1.391	430,900
2024-10-09	1.600	1.600	1.580	1.590	1.382	942,000
2024-10-08	1.600	1.610	1.590	1.600	1.391	618,500
2024-10-07	1.590	1.600	1.580	1.600	1.391	561,700
2024-10-04	1.600	1.600	1.580	1.600	1.391	304,200
2024-10-03	1.600	1.600	1.590	1.600	1.391	217,200
2024-10-02	1.600	1.610	1.580	1.600	1.391	450,000
2024-10-01	1.590	1.610	1.590	1.600	1.391	499,700
2024-09-30	1.600	1.620	1.590	1.610	1.382	500,000
2024-09-27	1.600	1.610	1.590	1.600	1.373	201,100
2024-09-26	1.600	1.600	1.590	1.590	1.365	93,200
2024-09-25	1.610	1.610	1.590	1.600	1.373	474,400
2024-09-24	1.590	1.610	1.580	1.610	1.382	402,300
2024-09-23	1.600	1.600	1.580	1.580	1.356	105,800
2024-09-20	1.600	1.600	1.590	1.600	1.373	100,100
2024-09-19	1.590	1.610	1.590	1.610	1.382	239,500
2024-09-18	1.580	1.590	1.570	1.590	1.365	107,100
2024-09-17	1.580	1.580	1.570	1.580	1.356	55,600
2024-09-13	1.580	1.600	1.570	1.580	1.356	679,600
2024-09-12	1.570	1.600	1.570	1.570	1.348	145,100
2024-09-11	1.570	1.580	1.560	1.570	1.348	141,700
2024-09-10	1.580	1.580	1.560	1.580	1.356	206,300
2024-09-09	1.570	1.580	1.570	1.580	1.356	56,800
2024-09-06	1.610	1.610	1.570	1.580	1.356	482,100
2024-09-05	1.600	1.610	1.600	1.610	1.382	313,600
2024-09-04	1.590	1.600	1.580	1.590	1.365	92,200
2024-09-03	1.600	1.600	1.590	1.590	1.365	155,700
2024-09-02	1.590	1.600	1.590	1.600	1.373	86,900
2024-08-30	1.590	1.600	1.580	1.590	1.365	457,800
2024-08-29	1.600	1.600	1.580	1.590	1.365	417,100
2024-08-28	1.590	1.600	1.590	1.600	1.373	74,500
2024-08-27	1.590	1.600	1.580	1.590	1.365	235,500
2024-08-26	1.590	1.590	1.570	1.590	1.365	444,900
2024-08-23	1.600	1.600	1.580	1.590	1.365	500,800
2024-08-22	1.600	1.610	1.590	1.600	1.373	548,700
2024-08-21	1.600	1.610	1.580	1.610	1.382	605,400
2024-08-20	1.600	1.610	1.590	1.610	1.382	427,300
2024-08-19	1.600	1.630	1.590	1.610	1.382	560,100
2024-08-16	1.600	1.610	1.590	1.600	1.373	599,900
2024-08-15	1.590	1.600	1.580	1.600	1.373	544,500
2024-08-14	1.580	1.590	1.580	1.580	1.356	132,400
2024-08-13	1.620	1.620	1.580	1.580	1.356	642,500
2024-08-12	1.620	1.630	1.610	1.620	1.391	436,000
2024-08-09	1.600	1.630	1.600	1.630	1.399	419,000
2024-08-08	1.570	1.610	1.560	1.590	1.365	608,100
2024-08-07	1.590	1.590	1.560	1.570	1.348	286,000

← NewerPage 9 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.