Sports Toto Berhad (KLSE:SPTOTO)
Malaysia
· Delayed Price · Currency is MYR 1.310
-0.010 (-0.76%)
At close: Mar 9, 2026
Sports Toto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 1,560,100 |
| Mar 6, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 52,000 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 318,100 |
| Mar 4, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 308,100 |
| Mar 3, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 587,500 |
| Mar 2, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 414,800 |
| Feb 27, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 434,500 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 652,800 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 885,200 |
| Feb 24, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 1,092,400 |
| Feb 23, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 1,863,800 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 528,300 |
| Feb 19, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 490,100 |
| Feb 16, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 124,800 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 416,300 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 1,375,300 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 1,657,900 |
| Feb 10, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 707,000 |
| Feb 9, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 1,106,200 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 1,402,800 |
| Feb 5, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 131,300 |
| Feb 4, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 627,400 |
| Feb 3, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 399,200 |
| Jan 30, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 1,627,400 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 425,500 |
| Jan 28, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 415,800 |
| Jan 27, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 446,700 |
| Jan 26, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 533,400 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 206,900 |
| Jan 22, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 431,600 |
| Jan 21, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 469,800 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 455,500 |
| Jan 19, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 252,900 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 472,800 |
| Jan 15, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 506,100 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 162,800 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 524,000 |
| Jan 12, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 116,400 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 119,700 |
| Jan 8, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 252,900 |
| Jan 7, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 175,800 |
| Jan 6, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 714,400 |
| Jan 5, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 328,200 |
| Jan 2, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 702,800 |
| Dec 31, 2025 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 640,700 |
| Dec 30, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 265,900 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | 0.75% | 241,700 |
| Dec 26, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -0.74% | 543,000 |
| Dec 24, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | 0.75% | 167,300 |
| Dec 23, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -0.74% | 899,600 |
| Dec 22, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | - | 109,400 |
| Dec 19, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.33 | - | 783,000 |
| Dec 18, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | - | 112,900 |
| Dec 17, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | - | 384,300 |
| Dec 16, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 443,300 |
| Dec 15, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.33 | -0.74% | 251,600 |
| Dec 12, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.34 | 0.74% | 601,400 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 711,800 |
| Dec 10, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 370,900 |
| Dec 9, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 343,100 |
| Dec 8, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | 0.75% | 193,000 |
| Dec 5, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.32 | - | 392,100 |
| Dec 4, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.32 | -0.74% | 1,126,600 |
| Dec 3, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.33 | -1.46% | 851,300 |
| Dec 2, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.35 | 0.74% | 799,600 |
| Dec 1, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.34 | - | 456,700 |
| Nov 28, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | - | 312,300 |
| Nov 27, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.34 | - | 340,800 |
| Nov 26, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | -0.73% | 527,900 |
| Nov 25, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.35 | - | 1,053,000 |
| Nov 24, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.35 | -0.72% | 1,725,500 |
| Nov 21, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.36 | -0.72% | 1,246,900 |
| Nov 20, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.37 | - | 127,900 |
| Nov 19, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.37 | 0.72% | 371,500 |
| Nov 18, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.36 | -0.72% | 1,147,500 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | -0.71% | 915,000 |
| Nov 14, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.38 | 0.72% | 426,000 |
| Nov 13, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.37 | - | 1,108,100 |
| Nov 12, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.37 | - | 1,207,600 |
| Nov 11, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.37 | - | 1,804,300 |
| Nov 10, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.37 | 1.46% | 2,042,200 |
| Nov 7, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.35 | - | 486,800 |
| Nov 6, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | - | 952,200 |
| Nov 5, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | -0.72% | 1,709,000 |
| Nov 4, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | -0.72% | 1,241,100 |
| Nov 3, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.37 | - | 1,685,100 |
| Oct 31, 2025 | 1.37 | 1.39 | 1.36 | 1.39 | 1.37 | - | 907,500 |
| Oct 30, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.37 | 1.46% | 550,600 |
| Oct 29, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.35 | -1.44% | 1,808,500 |
| Oct 28, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.37 | 0.72% | 748,300 |
| Oct 27, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.36 | - | 926,000 |
| Oct 24, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.36 | -0.72% | 632,700 |
| Oct 23, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.37 | 0.72% | 192,800 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.36 | -0.72% | 776,100 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | - | 727,500 |
| Oct 17, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.37 | - | 783,100 |
| Oct 16, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | -0.71% | 788,500 |
| Oct 15, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.38 | - | 1,185,300 |
| Oct 14, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.38 | - | 989,100 |
| Oct 13, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.38 | 1.45% | 256,600 |