Sports Toto Berhad (KLSE:SPTOTO)
Malaysia · Delayed Price · Currency is MYR 1.360
+0.010 (0.74%)
At close: Aug 12, 2025
Sports Toto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 1,606,100 |
| Aug 11, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 1,840,100 |
| Aug 8, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 1,640,700 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 1,047,000 |
| Aug 6, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 782,100 |
| Aug 5, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 558,000 |
| Aug 4, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 370,200 |
| Aug 1, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 391,600 |
| Jul 31, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 544,400 |
| Jul 30, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 961,200 |
| Jul 29, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 115,300 |
| Jul 28, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 556,100 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 753,900 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | - | 362,600 |
| Jul 23, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 256,000 |
| Jul 22, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 1,556,400 |
| Jul 21, 2025 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 814,300 |
| Jul 18, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 441,300 |
| Jul 17, 2025 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -3.31% | 454,900 |
| Jul 16, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 1,766,200 |
| Jul 15, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 1,654,400 |
| Jul 14, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | - | 1,035,100 |
| Jul 11, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | - | 515,700 |
| Jul 10, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 1,325,500 |
| Jul 9, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | - | 2,141,400 |
| Jul 8, 2025 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 1,699,100 |
| Jul 7, 2025 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 1.38% | 2,973,200 |
| Jul 4, 2025 | 1.41 | 1.45 | 1.39 | 1.45 | 1.45 | 2.84% | 2,824,300 |
| Jul 3, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 2.92% | 3,065,300 |
| Jul 2, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 2,012,800 |
| Jul 1, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 3,829,800 |
| Jun 30, 2025 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | -2.99% | 8,156,100 |
| Jun 26, 2025 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | -2.19% | 7,413,300 |
| Jun 25, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.35 | - | 1,507,100 |
| Jun 24, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.35 | 1.48% | 686,500 |
| Jun 23, 2025 | 1.33 | 1.36 | 1.32 | 1.35 | 1.33 | 0.75% | 1,259,000 |
| Jun 20, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.32 | - | 1,669,700 |
| Jun 19, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.32 | -1.47% | 949,900 |
| Jun 18, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.34 | 1.49% | 1,147,700 |
| Jun 17, 2025 | 1.35 | 1.38 | 1.33 | 1.34 | 1.32 | -0.74% | 1,782,500 |
| Jun 16, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | -1.46% | 1,248,500 |
| Jun 13, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.35 | -0.72% | 574,600 |
| Jun 12, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | 0.73% | 415,400 |
| Jun 11, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.35 | 0.74% | 1,988,000 |
| Jun 10, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.34 | 1.49% | 572,100 |
| Jun 9, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -0.74% | 1,019,600 |
| Jun 6, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | - | 871,100 |
| Jun 5, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.33 | 0.75% | 603,800 |
| Jun 4, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.32 | 2.29% | 2,710,400 |
| Jun 3, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.29 | 0.77% | 3,770,600 |