Sports Toto Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	1.34	1.40	1.33	1.40	1.40	3.70%	3,764,200
Jul 6, 2026	1.30	1.35	1.30	1.35	1.35	2.27%	1,952,800
Jul 3, 2026	1.31	1.32	1.29	1.32	1.32	-	489,900
Jul 2, 2026	1.31	1.32	1.29	1.32	1.32	-	341,900
Jul 1, 2026	1.29	1.32	1.28	1.32	1.32	2.33%	722,000
Jun 30, 2026	1.28	1.30	1.28	1.29	1.29	-0.77%	441,000
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