Sports Toto Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 127,400 |
| 2026-10-21 | 1.270 | 1.280 | 1.270 | 1.270 | 1.270 | 81,200 |
| 2026-10-20 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 306,100 |
| 2026-10-19 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 173,100 |
| 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 |
Page 1 of 1 · 23 trading days
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.