Sports Toto Berhad (1562.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 251,900 |
| 25 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 225,400 |
| 24 Apr 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 1,756,900 |
| 23 Apr 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 2,525,500 |
| 22 Apr 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 159,000 |
| 19 Apr 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 633,200 |
| 18 Apr 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 364,100 |
| 17 Apr 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 489,500 |
| 16 Apr 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 836,800 |
| 15 Apr 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 453,300 |
| 12 Apr 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 395,700 |
| 09 Apr 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 359,200 |
| 08 Apr 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 318,900 |
| 05 Apr 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 260,500 |
| 04 Apr 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 298,400 |
| 03 Apr 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 1,553,200 |
| 02 Apr 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 190,100 |
| 01 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 677,400 |
| 29 Mar 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 105,700 |
| 27 Mar 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 366,900 |
| 27 Mar 2024 | 0.02 Dividend | |||||
| 26 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 523,200 |
| 25 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3900 | 36,100 |
| 22 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3900 | 835,300 |
| 21 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3900 | 234,100 |
| 20 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3900 | 208,400 |
| 19 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3900 | 139,600 |
| 18 Mar 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 217,400 |
| 15 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3801 | 422,800 |
| 14 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 306,300 |
| 13 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3801 | 292,400 |
| 12 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 682,700 |
| 11 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 626,000 |
| 08 Mar 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3900 | 552,500 |
| 07 Mar 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3999 | 396,100 |
| 06 Mar 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.3999 | 212,100 |
| 05 Mar 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.3900 | 257,000 |
| 04 Mar 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3999 | 211,600 |
| 01 Mar 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.3999 | 258,600 |
| 29 Feb 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4097 | 423,200 |
| 28 Feb 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4097 | 510,800 |
| 27 Feb 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4097 | 1,457,600 |
| 26 Feb 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.4590 | 1,005,300 |
| 23 Feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4984 | 452,900 |
| 22 Feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4984 | 309,700 |
| 21 Feb 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5083 | 215,300 |
| 20 Feb 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.4984 | 188,800 |
| 19 Feb 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.4984 | 273,500 |
| 16 Feb 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5083 | 906,400 |
| 15 Feb 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.4984 | 462,300 |
| 14 Feb 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.4886 | 351,300 |
| 13 Feb 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.4787 | 286,900 |
| 09 Feb 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.4787 | 346,300 |
| 08 Feb 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4787 | 376,400 |
| 07 Feb 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4590 | 289,400 |
| 06 Feb 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4689 | 167,000 |
| 05 Feb 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 167,100 |
| 02 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 287,500 |
| 31 Jan 2024 | 1.4900 | 1.5100 | 1.4900 | 1.4900 | 1.4689 | 402,600 |
| 30 Jan 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4689 | 152,600 |
| 29 Jan 2024 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | 1.4590 | 374,000 |
| 26 Jan 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4787 | 152,200 |
| 24 Jan 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4689 | 399,900 |
| 23 Jan 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4689 | 225,100 |
| 22 Jan 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4590 | 157,200 |
| 19 Jan 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4590 | 189,600 |
| 18 Jan 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 153,500 |
| 17 Jan 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4787 | 209,100 |
| 16 Jan 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4689 | 337,500 |
| 15 Jan 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.4886 | 103,400 |
| 12 Jan 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.4984 | 217,600 |
| 11 Jan 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.4886 | 137,500 |
| 10 Jan 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.4984 | 155,700 |
| 09 Jan 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.4984 | 416,600 |
| 08 Jan 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.4984 | 600,900 |
| 05 Jan 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.4787 | 393,400 |
| 04 Jan 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 180,100 |
| 03 Jan 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4590 | 452,600 |
| 02 Jan 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4689 | 91,000 |
| 29 Dec 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4590 | 96,900 |
| 28 Dec 2023 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 121,500 |
| 28 Dec 2023 | 51:50 Stock split | |||||
| 27 Dec 2023 | 1.4608 | 1.4902 | 1.4608 | 1.4902 | 1.4691 | 318,546 |
| 26 Dec 2023 | 1.4902 | 1.4902 | 1.4608 | 1.4706 | 1.4497 | 610,266 |
| 22 Dec 2023 | 1.4902 | 1.4902 | 1.4804 | 1.4902 | 1.4691 | 568,242 |
| 21 Dec 2023 | 1.5098 | 1.5098 | 1.4902 | 1.4902 | 1.4691 | 184,110 |
| 20 Dec 2023 | 1.4902 | 1.5196 | 1.4902 | 1.5196 | 1.4981 | 634,440 |
| 19 Dec 2023 | 1.5098 | 1.5196 | 1.4804 | 1.4902 | 1.4691 | 296,820 |
| 18 Dec 2023 | 1.4706 | 1.5196 | 1.4608 | 1.5196 | 1.4981 | 1,456,050 |
| 15 Dec 2023 | 1.4608 | 1.4902 | 1.4608 | 1.4706 | 1.4497 | 1,012,350 |
| 14 Dec 2023 | 1.4608 | 1.4706 | 1.4510 | 1.4706 | 1.4497 | 358,836 |
| 13 Dec 2023 | 1.4510 | 1.4608 | 1.4510 | 1.4608 | 1.4401 | 121,380 |
| 12 Dec 2023 | 1.4412 | 1.4510 | 1.4412 | 1.4510 | 1.4304 | 374,136 |
| 11 Dec 2023 | 1.4510 | 1.4510 | 1.4412 | 1.4510 | 1.4304 | 104,142 |
| 08 Dec 2023 | 1.4412 | 1.4510 | 1.4412 | 1.4412 | 1.4207 | 274,890 |
| 07 Dec 2023 | 1.4608 | 1.4608 | 1.4412 | 1.4412 | 1.4207 | 469,506 |
| 06 Dec 2023 | 1.4510 | 1.4608 | 1.4510 | 1.4510 | 1.4304 | 238,068 |
| 05 Dec 2023 | 1.4608 | 1.4608 | 1.4510 | 1.4510 | 1.4304 | 439,518 |
| 04 Dec 2023 | 1.4510 | 1.4706 | 1.4510 | 1.4608 | 1.4401 | 394,332 |
| 01 Dec 2023 | 1.4510 | 1.4608 | 1.4510 | 1.4608 | 1.4401 | 320,178 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.