Sports Toto Berhad (KLSE:SPTOTO)
Malaysia · Delayed Price · Currency is MYR 1.390
-0.010 (-0.71%)
At close: Nov 17, 2025
Sports Toto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 915,000 |
| Nov 14, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 426,000 |
| Nov 13, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 1,108,100 |
| Nov 12, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 1,207,600 |
| Nov 11, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 1,804,300 |
| Nov 10, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 2,042,200 |
| Nov 7, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | - | 486,800 |
| Nov 6, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 952,200 |
| Nov 5, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 1,709,000 |
| Nov 4, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 1,241,100 |
| Nov 3, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | - | 1,685,100 |
| Oct 31, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | - | 907,500 |
| Oct 30, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 550,600 |
| Oct 29, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 1,808,500 |
| Oct 28, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 748,300 |
| Oct 27, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 926,000 |
| Oct 24, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 632,700 |
| Oct 23, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 192,800 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 776,100 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 727,500 |
| Oct 17, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 783,100 |
| Oct 16, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 788,500 |
| Oct 15, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | 1,185,300 |
| Oct 14, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 989,100 |
| Oct 13, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 256,600 |
| Oct 10, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 602,000 |
| Oct 9, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 789,100 |
| Oct 8, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -2.80% | 882,100 |
| Oct 7, 2025 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | 1,284,700 |
| Oct 6, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 451,000 |
| Oct 3, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 490,400 |
| Oct 2, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 662,400 |
| Oct 1, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -1.40% | 481,700 |
| Sep 30, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.41 | 0.70% | 2,879,800 |
| Sep 29, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.40 | 0.71% | 1,668,100 |
| Sep 26, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.39 | 0.71% | 2,450,200 |
| Sep 25, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.38 | - | 499,000 |
| Sep 24, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.38 | -0.71% | 1,395,700 |
| Sep 23, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.39 | 2.17% | 579,400 |
| Sep 22, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.36 | -1.43% | 1,199,000 |
| Sep 19, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.38 | -0.71% | 849,900 |
| Sep 18, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.39 | - | 264,900 |
| Sep 17, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.39 | - | 531,100 |
| Sep 12, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.39 | -0.70% | 512,400 |
| Sep 11, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.40 | - | 374,900 |
| Sep 10, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.40 | - | 340,300 |
| Sep 9, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.40 | - | 232,400 |
| Sep 8, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.40 | - | 209,800 |
| Sep 4, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.40 | 0.71% | 510,600 |
| Sep 3, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.39 | 0.71% | 400,900 |