Sports Toto Berhad (KLSE:SPTOTO)
Malaysia
· Delayed Price · Currency is MYR 1.410
+0.010 (0.71%)
At close: Sep 26, 2025
Sports Toto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 2,450,200 |
| Sep 25, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | - | 499,000 |
| Sep 24, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 1,395,700 |
| Sep 23, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 579,400 |
| Sep 22, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 1,199,000 |
| Sep 19, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 849,900 |
| Sep 18, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 264,900 |
| Sep 17, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 531,100 |
| Sep 12, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 512,400 |
| Sep 11, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 374,900 |
| Sep 10, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 340,300 |
| Sep 9, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 232,400 |
| Sep 8, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 209,800 |
| Sep 4, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 510,600 |
| Sep 3, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 400,900 |
| Sep 2, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 465,300 |
| Aug 29, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 420,600 |
| Aug 28, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 959,400 |
| Aug 27, 2025 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | - | 1,119,600 |
| Aug 26, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 1,608,800 |
| Aug 25, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | -2.74% | 2,763,100 |
| Aug 22, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 1,495,200 |
| Aug 21, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 1,636,300 |
| Aug 20, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 2,470,100 |
| Aug 19, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 1,773,500 |
| Aug 18, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 1,274,600 |
| Aug 15, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 900,000 |
| Aug 14, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 1,708,500 |
| Aug 13, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 318,500 |
| Aug 12, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 1,606,100 |
| Aug 11, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 1,840,100 |
| Aug 8, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 1,640,700 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 1,047,000 |
| Aug 6, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 782,100 |
| Aug 5, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 558,000 |
| Aug 4, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 370,200 |
| Aug 1, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 391,600 |
| Jul 31, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 544,400 |
| Jul 30, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 961,200 |
| Jul 29, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 115,300 |
| Jul 28, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 556,100 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 753,900 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | - | 362,600 |
| Jul 23, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 256,000 |
| Jul 22, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 1,556,400 |
| Jul 21, 2025 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 814,300 |
| Jul 18, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 441,300 |
| Jul 17, 2025 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -3.31% | 454,900 |
| Jul 16, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 1,766,200 |
| Jul 15, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 1,654,400 |