Sports Toto Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.520	1.550	1.510	1.520	1.178	3,243,805
2023-02-21	1.510	1.520	1.490	1.500	1.162	1,006,536
2023-02-20	1.500	1.530	1.500	1.500	1.162	2,999,311
2023-02-17	1.520	1.520	1.500	1.500	1.162	1,602,828
2023-02-16	1.530	1.550	1.520	1.520	1.178	1,178,814
2023-02-15	1.550	1.550	1.520	1.530	1.185	1,462,782
2023-02-14	1.580	1.580	1.540	1.550	1.201	2,904,043
2023-02-13	1.590	1.600	1.570	1.580	1.224	1,233,486
2023-02-10	1.600	1.610	1.590	1.590	1.232	663,408
2023-02-09	1.600	1.600	1.580	1.590	1.232	1,567,128
2023-02-08	1.610	1.620	1.600	1.600	1.240	858,330
2023-02-07	1.630	1.630	1.610	1.610	1.247	709,308
2023-02-03	1.620	1.630	1.610	1.630	1.263	491,640
2023-02-02	1.610	1.630	1.610	1.630	1.263	1,117,818
2023-01-31	1.620	1.620	1.600	1.610	1.247	867,102
2023-01-30	1.630	1.640	1.620	1.620	1.255	674,526
2023-01-27	1.630	1.640	1.620	1.630	1.263	688,806
2023-01-26	1.640	1.640	1.620	1.630	1.263	414,732
2023-01-25	1.600	1.630	1.600	1.630	1.263	293,556
2023-01-20	1.610	1.620	1.600	1.600	1.240	816,102
2023-01-19	1.610	1.640	1.610	1.620	1.255	818,142
2023-01-18	1.620	1.630	1.610	1.610	1.247	149,838
2023-01-17	1.610	1.620	1.610	1.620	1.255	179,520
2023-01-16	1.610	1.620	1.600	1.610	1.247	250,308
2023-01-13	1.620	1.630	1.610	1.610	1.247	171,360
2023-01-12	1.610	1.630	1.610	1.620	1.255	329,358
2023-01-11	1.620	1.630	1.600	1.620	1.255	454,410
2023-01-10	1.620	1.620	1.600	1.620	1.255	355,266
2023-01-09	1.610	1.630	1.610	1.620	1.255	580,380
2023-01-06	1.600	1.620	1.600	1.600	1.240	264,894
2023-01-05	1.600	1.620	1.590	1.600	1.240	434,622
2023-01-04	1.600	1.610	1.590	1.590	1.232	571,710
2023-01-03	1.610	1.620	1.580	1.600	1.240	1,251,438
2022-12-30	1.620	1.630	1.610	1.620	1.255	465,222
2022-12-29	1.630	1.630	1.620	1.620	1.255	101,184
2022-12-28	1.630	1.650	1.630	1.650	1.263	297,228
2022-12-27	1.630	1.650	1.620	1.630	1.248	859,656
2022-12-23	1.640	1.640	1.630	1.630	1.248	328,746
2022-12-22	1.640	1.650	1.630	1.630	1.248	297,738
2022-12-21	1.650	1.650	1.630	1.630	1.248	328,134
2022-12-20	1.620	1.640	1.620	1.640	1.255	264,078
2022-12-19	1.630	1.630	1.610	1.620	1.240	396,474
2022-12-16	1.640	1.660	1.620	1.620	1.240	497,556
2022-12-15	1.640	1.650	1.630	1.650	1.263	265,404
2022-12-14	1.660	1.660	1.640	1.640	1.255	176,256
2022-12-13	1.660	1.660	1.630	1.660	1.271	395,148
2022-12-12	1.630	1.650	1.630	1.640	1.255	359,652
2022-12-09	1.610	1.640	1.610	1.630	1.248	1,579,776
2022-12-08	1.660	1.660	1.600	1.600	1.225	1,507,968
2022-12-07	1.640	1.660	1.640	1.660	1.271	1,089,666
2022-12-06	1.600	1.640	1.600	1.620	1.240	2,435,046
2022-12-05	1.680	1.680	1.600	1.600	1.225	3,006,655
2022-12-02	1.680	1.680	1.660	1.670	1.278	806,412
2022-12-01	1.670	1.690	1.670	1.680	1.286	941,868
2022-11-30	1.680	1.680	1.660	1.660	1.271	1,340,892
2022-11-29	1.690	1.690	1.670	1.680	1.286	663,102
2022-11-25	1.720	1.720	1.670	1.680	1.286	1,269,390
2022-11-24	1.680	1.720	1.660	1.700	1.301	7,642,147
2022-11-23	1.600	1.630	1.590	1.610	1.232	5,134,069
2022-11-22	1.650	1.660	1.570	1.620	1.240	12,648,104

← NewerPage 16 of 21 · 1,230 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.