Sports Toto Berhad (KLSE:SPTOTO)
Malaysia · Delayed Price · Currency is MYR 1.360
+0.010 (0.74%)
At close: Feb 27, 2026
Sports Toto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 434,500 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 652,800 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 885,200 |
| Feb 24, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 1,092,400 |
| Feb 23, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 1,863,800 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 528,300 |
| Feb 19, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 490,100 |
| Feb 16, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 124,800 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 416,300 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 1,375,300 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 1,657,900 |
| Feb 10, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 707,000 |
| Feb 9, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 1,106,200 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 1,402,800 |
| Feb 5, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 131,300 |
| Feb 4, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 627,400 |
| Feb 3, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 399,200 |
| Jan 30, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 1,627,400 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 425,500 |
| Jan 28, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 415,800 |
| Jan 27, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 446,700 |
| Jan 26, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 533,400 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 206,900 |
| Jan 22, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 431,600 |
| Jan 21, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 469,800 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 455,500 |
| Jan 19, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 252,900 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 472,800 |
| Jan 15, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 506,100 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 162,800 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 524,000 |
| Jan 12, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 116,400 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 119,700 |
| Jan 8, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 252,900 |
| Jan 7, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 175,800 |
| Jan 6, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 714,400 |
| Jan 5, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 328,200 |
| Jan 2, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 702,800 |
| Dec 31, 2025 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 640,700 |
| Dec 30, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 265,900 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | 0.75% | 241,700 |
| Dec 26, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -0.74% | 543,000 |
| Dec 24, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | 0.75% | 167,300 |
| Dec 23, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -0.74% | 899,600 |
| Dec 22, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | - | 109,400 |
| Dec 19, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.33 | - | 783,000 |
| Dec 18, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | - | 112,900 |
| Dec 17, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | - | 384,300 |
| Dec 16, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 443,300 |
| Dec 15, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.33 | -0.74% | 251,600 |