Sports Toto Berhad (KLSE:SPTOTO)
Malaysia · Delayed Price · Currency is MYR 1.290
-0.010 (-0.77%)
At close: Jun 30, 2026
Sports Toto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 641,100 |
| Jun 26, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.28 | -0.76% | 271,900 |
| Jun 25, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.29 | 1.54% | 735,300 |
| Jun 24, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.27 | 0.78% | 219,100 |
| Jun 23, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.26 | -0.77% | 107,000 |
| Jun 22, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.27 | - | 264,500 |
| Jun 19, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.27 | -0.76% | 176,400 |
| Jun 18, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.28 | - | 216,900 |
| Jun 16, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.28 | - | 76,000 |
| Jun 15, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.28 | 0.77% | 333,900 |
| Jun 12, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.27 | - | 124,400 |
| Jun 11, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.27 | 0.78% | 410,200 |
| Jun 10, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.26 | -0.77% | 147,100 |
| Jun 9, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.27 | - | 429,600 |
| Jun 8, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.27 | - | 299,600 |
| Jun 5, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.27 | -0.76% | 358,000 |
| Jun 4, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.28 | - | 125,600 |
| Jun 3, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.28 | -2.96% | 93,400 |
| May 29, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.32 | 4.65% | 1,149,300 |
| May 28, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.26 | - | 526,100 |
| May 26, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.26 | - | 37,700 |
| May 25, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.26 | - | 109,200 |
| May 22, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.26 | -0.77% | 118,300 |
| May 21, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.27 | - | 465,500 |
| May 20, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.27 | - | 279,300 |
| May 19, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.27 | 0.78% | 409,900 |
| May 18, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.26 | - | 137,700 |
| May 15, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.26 | - | 138,900 |
| May 14, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.26 | -0.77% | 268,700 |
| May 13, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.27 | - | 504,300 |
| May 12, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.27 | - | 295,000 |
| May 11, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.27 | - | 119,800 |
| May 8, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.27 | - | 476,000 |
| May 7, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.27 | 0.78% | 191,800 |
| May 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.26 | - | 102,300 |
| May 5, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.26 | -0.77% | 254,100 |
| May 4, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.27 | -3.70% | 622,400 |
| Apr 30, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.32 | 4.65% | 2,025,400 |
| Apr 29, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.26 | 0.78% | 203,900 |
| Apr 28, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.25 | - | 107,500 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.25 | -1.54% | 264,100 |
| Apr 24, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.27 | 1.56% | 214,500 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.25 | -0.78% | 140,200 |
| Apr 22, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.26 | 1.57% | 464,400 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.24 | - | 155,800 |
| Apr 20, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.24 | 1.60% | 1,056,800 |
| Apr 17, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.22 | -0.79% | 1,004,600 |
| Apr 16, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.23 | - | 654,700 |
| Apr 15, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.23 | - | 500,600 |
| Apr 14, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.23 | - | 362,800 |