Sports Toto Berhad (KLSE:SPTOTO)
Malaysia · Delayed Price · Currency is MYR 1.320
0.00 (0.00%)
At close: Aug 10, 2026
Sports Toto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |