Sports Toto Berhad (KLSE:SPTOTO)
Malaysia · Delayed Price · Currency is MYR 1.280
0.00 (0.00%)
At close: Sep 21, 2026
Sports Toto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 639,800 |
| Sep 17, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 444,400 |
| Sep 15, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 355,800 |
| Sep 14, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 277,700 |
| Sep 11, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 417,600 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 523,200 |
| Sep 9, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 343,600 |
| Sep 8, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 957,800 |
| Sep 7, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 453,800 |
| Sep 4, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 233,000 |
| Sep 3, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 808,200 |
| Sep 2, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 1,036,200 |
| Sep 1, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 131,800 |
| Aug 28, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 448,400 |
| Aug 27, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 508,600 |
| Aug 26, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 171,400 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 139,600 |
| Aug 21, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 184,900 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 476,700 |
| Aug 19, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 210,700 |
| Aug 18, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 875,700 |
| Aug 17, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 257,700 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 79,500 |
| Aug 13, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 100,400 |
| Aug 12, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 371,500 |
| Aug 11, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 204,300 |
| Aug 10, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 609,600 |
| Aug 7, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 256,400 |
| Aug 6, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 189,400 |
| Aug 5, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 198,500 |
| Aug 4, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 295,100 |
| Aug 3, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 632,600 |
| Jul 31, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 367,400 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 198,400 |
| Jul 29, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 417,100 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 175,600 |
| Jul 27, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 224,600 |
| Jul 24, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 304,100 |
| Jul 23, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 182,300 |
| Jul 22, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 338,100 |
| Jul 21, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 479,900 |
| Jul 20, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | - | 463,300 |
| Jul 17, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 897,800 |
| Jul 16, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 482,300 |
| Jul 15, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 265,600 |
| Jul 14, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 194,400 |
| Jul 13, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 48,500 |
| Jul 10, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 115,900 |
| Jul 9, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -5.00% | 441,400 |
| Jul 8, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | - | 2,155,500 |