Sports Toto Berhad (KLSE:SPTOTO)
Malaysia · Delayed Price · Currency is MYR 1.300
+0.010 (0.78%)
At close: May 19, 2026
Sports Toto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 409,900 |
| May 18, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 137,700 |
| May 15, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 138,900 |
| May 14, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 268,700 |
| May 13, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 504,300 |
| May 12, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 295,000 |
| May 11, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 119,800 |
| May 8, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 476,000 |
| May 7, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 191,800 |
| May 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 102,300 |
| May 5, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 254,100 |
| May 4, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -3.70% | 622,400 |
| Apr 30, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 4.65% | 2,025,400 |
| Apr 29, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 203,900 |
| Apr 28, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 107,500 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 264,100 |
| Apr 24, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 214,500 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 140,200 |
| Apr 22, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 464,400 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 155,800 |
| Apr 20, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 1,056,800 |
| Apr 17, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 1,004,600 |
| Apr 16, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 654,700 |
| Apr 15, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 500,600 |
| Apr 14, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 362,800 |
| Apr 13, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 275,800 |
| Apr 10, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 542,300 |
| Apr 9, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 1,300,700 |
| Apr 8, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 334,600 |
| Apr 7, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 358,100 |
| Apr 6, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 97,600 |
| Apr 3, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 52,700 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 577,600 |
| Apr 1, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 80,600 |
| Mar 31, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 220,100 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 578,600 |
| Mar 27, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | - | 436,800 |
| Mar 26, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -3.76% | 942,800 |
| Mar 25, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.30 | 0.76% | 1,046,100 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.29 | -0.75% | 497,500 |
| Mar 19, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.30 | 0.76% | 538,600 |
| Mar 18, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.29 | - | 604,500 |
| Mar 17, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.29 | 0.76% | 353,400 |
| Mar 16, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.28 | -0.76% | 314,700 |
| Mar 13, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.29 | -0.75% | 565,200 |
| Mar 12, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.30 | 0.76% | 321,300 |
| Mar 11, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.29 | 0.76% | 124,500 |
| Mar 10, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.28 | - | 182,400 |
| Mar 9, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.28 | -0.76% | 1,560,100 |
| Mar 6, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.29 | - | 52,000 |