Skip to main content
Sports Toto Berhad (KLSE:SPTOTO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.340
0.00 (0.00%)
At close: Dec 5, 2025

Sports Toto Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.341.351.331.341.34-392,100
Dec 4, 20251.351.351.331.341.34-0.74%1,126,600
Dec 3, 20251.361.371.351.351.35-1.46%851,300
Dec 2, 20251.361.371.351.371.370.74%799,600
Dec 1, 20251.351.361.351.361.36-456,700
Nov 28, 20251.361.371.351.361.36-312,300
Nov 27, 20251.351.371.351.361.36-340,800
Nov 26, 20251.361.371.351.361.36-0.73%527,900
Nov 25, 20251.371.371.351.371.37-1,053,000
Nov 24, 20251.381.381.351.371.37-0.72%1,725,500
Nov 21, 20251.361.381.351.381.38-0.72%1,246,900
Nov 20, 20251.391.391.381.391.39-127,900
Nov 19, 20251.381.391.371.391.390.72%371,500
Nov 18, 20251.391.401.371.381.38-0.72%1,147,500
Nov 17, 20251.401.401.381.391.39-0.71%915,000
Nov 14, 20251.381.401.381.401.400.72%426,000
Nov 13, 20251.391.401.381.391.39-1,108,100
Nov 12, 20251.391.391.371.391.39-1,207,600
Nov 11, 20251.391.401.381.391.39-1,804,300
Nov 10, 20251.371.391.361.391.391.46%2,042,200
Nov 7, 20251.361.381.361.371.37-486,800
Nov 6, 20251.371.381.361.371.37-952,200
Nov 5, 20251.371.381.361.371.37-0.72%1,709,000
Nov 4, 20251.371.381.361.381.38-0.72%1,241,100
Nov 3, 20251.371.391.361.391.39-1,685,100
Oct 31, 20251.371.391.361.391.39-907,500
Oct 30, 20251.371.391.371.391.391.46%550,600
Oct 29, 20251.391.391.361.371.37-1.44%1,808,500
Oct 28, 20251.381.391.361.391.390.72%748,300
Oct 27, 20251.381.391.371.381.38-926,000
Oct 24, 20251.381.401.381.381.38-0.72%632,700
Oct 23, 20251.391.401.381.391.390.72%192,800
Oct 22, 20251.391.391.381.381.38-0.72%776,100
Oct 21, 20251.401.401.381.391.39-727,500
Oct 17, 20251.381.401.371.391.39-783,100
Oct 16, 20251.401.401.381.391.39-0.71%788,500
Oct 15, 20251.381.401.381.401.40-1,185,300
Oct 14, 20251.391.401.381.401.40-989,100
Oct 13, 20251.381.401.371.401.401.45%256,600
Oct 10, 20251.381.391.371.381.38-602,000
Oct 9, 20251.391.401.381.381.38-0.72%789,100
Oct 8, 20251.411.421.381.391.39-2.80%882,100
Oct 7, 20251.411.431.391.431.431.42%1,284,700
Oct 6, 20251.411.421.401.411.41-451,000
Oct 3, 20251.401.411.391.411.410.71%490,400
Oct 2, 20251.401.401.381.401.40-0.71%662,400
Oct 1, 20251.411.411.391.411.41-1.40%481,700
Sep 30, 20251.421.431.411.431.410.70%2,879,800
Sep 29, 20251.411.421.401.421.400.71%1,668,100
Sep 26, 20251.401.411.381.411.390.71%2,450,200
Sep 25, 20251.391.421.391.401.38-499,000
Sep 24, 20251.401.411.381.401.38-0.71%1,395,700
Sep 23, 20251.391.411.381.411.392.17%579,400
Sep 22, 20251.401.401.381.381.36-1.43%1,199,000
Sep 19, 20251.411.421.401.401.38-0.71%849,900
Sep 18, 20251.411.421.401.411.39-264,900
Sep 17, 20251.411.421.401.411.39-531,100
Sep 12, 20251.421.421.411.411.39-0.70%512,400
Sep 11, 20251.421.421.411.421.40-374,900
Sep 10, 20251.421.431.411.421.40-340,300
Sep 9, 20251.421.421.411.421.40-232,400
Sep 8, 20251.421.421.411.421.40-209,800
Sep 4, 20251.411.421.401.421.400.71%510,600
Sep 3, 20251.391.411.381.411.390.71%400,900
Sep 2, 20251.421.431.401.401.38-1.41%465,300
Aug 29, 20251.421.421.401.421.40-420,600
Aug 28, 20251.421.421.411.421.40-959,400
Aug 27, 20251.421.421.391.421.40-1,119,600
Aug 26, 20251.421.421.401.421.40-1,608,800
Aug 25, 20251.401.441.401.421.40-2.74%2,763,100
Aug 22, 20251.431.461.421.461.442.10%1,495,200
Aug 21, 20251.411.431.401.431.411.42%1,636,300
Aug 20, 20251.411.421.401.411.39-2,470,100
Aug 19, 20251.381.411.381.411.392.17%1,773,500
Aug 18, 20251.371.381.361.381.36-1,274,600
Aug 15, 20251.351.381.341.381.361.47%900,000
Aug 14, 20251.361.361.341.361.34-1,708,500
Aug 13, 20251.361.361.341.361.34-318,500
Aug 12, 20251.351.361.331.361.340.74%1,606,100
Aug 11, 20251.331.351.311.351.330.75%1,840,100
Aug 8, 20251.351.351.321.341.32-0.74%1,640,700
Aug 7, 20251.371.371.341.351.33-1.46%1,047,000
Aug 6, 20251.361.371.341.371.350.74%782,100
Aug 5, 20251.371.381.351.361.34-558,000
Aug 4, 20251.381.381.361.361.34-2.16%370,200
Aug 1, 20251.371.391.371.391.371.46%391,600
Jul 31, 20251.381.391.371.371.35-0.72%544,400
Jul 30, 20251.411.411.371.381.36-2.13%961,200
Jul 29, 20251.441.441.411.411.39-2.08%115,300
Jul 28, 20251.401.441.401.441.422.86%556,100
Jul 25, 20251.441.441.401.401.38-2.78%753,900
Jul 24, 20251.451.451.421.441.42-362,600
Jul 23, 20251.441.451.431.441.42-256,000
Jul 22, 20251.461.471.431.441.42-0.69%1,556,400
Jul 21, 20251.441.471.421.451.430.69%814,300
Jul 18, 20251.461.461.431.441.42-1.37%441,300
Jul 17, 20251.511.511.451.461.44-3.31%454,900
Jul 16, 20251.501.551.501.511.490.67%1,766,200
Jul 15, 20251.491.511.481.501.480.67%1,654,400
Jul 14, 20251.491.511.481.491.47-1,035,100