Sports Toto Berhad (KLSE:SPTOTO)
Malaysia · Delayed Price · Currency is MYR 1.280
0.00 (0.00%)
At close: Oct 30, 2026
Sports Toto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 95,200 |
| Oct 29, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 115,800 |
| Oct 28, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 52,300 |
| Oct 27, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 134,200 |
| Oct 26, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 71,800 |
| Oct 23, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 368,300 |
| Oct 22, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 128,900 |
| Oct 21, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 81,200 |
| Oct 20, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 306,100 |
| Oct 19, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 173,100 |
| Oct 16, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 58,400 |
| Oct 15, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 168,600 |
| Oct 14, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 237,800 |
| Oct 13, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.94% | 765,700 |
| Oct 12, 2026 | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | - | 704,600 |
| Oct 9, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | - | 641,700 |
| Oct 8, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | - | 878,400 |
| Oct 7, 2026 | 1.31 | 1.37 | 1.29 | 1.36 | 1.36 | 3.03% | 3,068,500 |
| Oct 6, 2026 | 1.29 | 1.32 | 1.26 | 1.32 | 1.32 | 1.54% | 1,779,000 |
| Oct 5, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 816,700 |
| Oct 2, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 441,400 |
| Oct 1, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.25% | 609,400 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 639,000 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 431,600 |
| Sep 28, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 550,000 |
| Sep 25, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 571,400 |
| Sep 24, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 695,200 |
| Sep 23, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.28 | 1.55% | 459,400 |
| Sep 22, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.26 | 0.78% | 490,100 |
| Sep 21, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.25 | - | 426,200 |
| Sep 18, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.25 | -1.54% | 639,800 |
| Sep 17, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.27 | -0.76% | 444,400 |
| Sep 15, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.28 | - | 355,800 |
| Sep 14, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.28 | - | 277,700 |
| Sep 11, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.28 | 0.77% | 417,600 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.27 | -1.52% | 523,200 |
| Sep 9, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.29 | 0.76% | 343,600 |
| Sep 8, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.28 | - | 957,800 |
| Sep 7, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.28 | - | 453,800 |
| Sep 4, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.28 | -0.76% | 233,000 |
| Sep 3, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.29 | 0.76% | 808,200 |
| Sep 2, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.28 | -2.24% | 1,036,200 |
| Sep 1, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.31 | - | 131,800 |
| Aug 28, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.31 | - | 448,400 |
| Aug 27, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.31 | -1.47% | 508,600 |
| Aug 26, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.33 | - | 171,400 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.33 | -0.73% | 139,600 |
| Aug 21, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.34 | - | 184,900 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.34 | 1.48% | 476,700 |
| Aug 19, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.32 | - | 210,700 |