Sports Toto Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.290	1.310	1.290	1.290	1.290	58,400
2026-10-15	1.300	1.320	1.290	1.290	1.290	168,600
2026-10-14	1.310	1.330	1.310	1.310	1.310	237,800
2026-10-13	1.350	1.350	1.320	1.320	1.320	765,700
2026-10-12	1.360	1.360	1.310	1.360	1.360	704,600
2026-10-09	1.330	1.360	1.320	1.360	1.360	641,700
2026-10-08	1.330	1.360	1.320	1.360	1.360	878,400
2026-10-07	1.310	1.370	1.290	1.360	1.360	3,068,500
2026-10-06	1.290	1.320	1.260	1.320	1.320	1,779,000
2026-10-05	1.250	1.300	1.250	1.300	1.300	816,700
2026-10-02	1.270	1.270	1.250	1.260	1.260	441,400
2026-10-01	1.230	1.270	1.230	1.270	1.270	609,400
2026-09-30	1.260	1.260	1.230	1.230	1.230	639,000
2026-09-29	1.260	1.260	1.240	1.240	1.240	431,600
2026-09-28	1.260	1.270	1.250	1.250	1.250	550,000
2026-09-25	1.260	1.270	1.250	1.260	1.260	571,400
2026-09-24	1.290	1.290	1.260	1.260	1.260	695,100
2026-09-23	1.300	1.320	1.300	1.310	1.280	459,400
2026-09-22	1.290	1.300	1.290	1.290	1.261	490,100
2026-09-21	1.290	1.300	1.280	1.280	1.251	426,200
2026-09-18	1.300	1.310	1.280	1.280	1.251	639,800

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.