Berjaya Sports Toto Bhd(MY:1562)
RM1.31+0.02 (+1.55%)
MY:1562
Berjaya Sports Toto Bhd historical prices
RM1.31
At close:+0.02 (+1.55%)
Berjaya Sports Toto Bhd (1562) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | +1.55% | 151,100 | 0.35 |
| Nov 10, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 143,700 | 0.33 |
| Nov 09, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.00% | 381,000 | 0.88 |
| Nov 05, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | +2.36% | 381,500 | 0.87 |
| Nov 04, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 126,700 | 0.29 |
| Nov 03, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | +1.57% | 102,800 | 0.23 |
| Nov 02, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 28,400 | 0.06 |
| Oct 30, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.00% | 95,200 | 0.21 |
| Oct 29, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | +1.59% | 115,800 | 0.26 |
| Oct 28, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 52,300 | 0.11 |
| Oct 27, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.00% | 134,200 | 0.29 |
| Oct 26, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | +0.79% | 71,800 | 0.15 |
| Oct 23, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 368,300 | 0.80 |
| Oct 22, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.00% | 128,899 | 0.28 |
| Oct 21, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.00% | 81,200 | 0.17 |
| Oct 20, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 306,100 | 0.66 |
| Oct 19, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 173,100 | 0.37 |
| Oct 16, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.00% | 58,400 | 0.12 |
| Oct 15, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 168,600 | 0.35 |
| Oct 14, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.68% | 237,800 | 0.49 |
| Oct 13, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -3.01% | 765,700 | 1.58 |
| Oct 12, 2026 | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | 0.00% | 704,600 | 1.47 |
| Oct 09, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 0.00% | 641,700 | 1.36 |
| Oct 08, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 0.00% | 878,400 | 1.92 |
| Oct 07, 2026 | 1.31 | 1.37 | 1.29 | 1.36 | 1.36 | +3.11% | 3,068,500 | 7.46 |
| Oct 06, 2026 | 1.29 | 1.32 | 1.26 | 1.32 | 1.32 | +1.46% | 1,779,000 | 4.56 |
| Oct 05, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | +3.17% | 816,700 | 1.99 |
| Oct 02, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 441,400 | 0.95 |
| Oct 01, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | +3.25% | 609,400 | 1.26 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 639,000 | 1.32 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 431,600 | 0.90 |
| Sep 28, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 550,000 | 1.14 |
| Sep 25, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.00% | 571,400 | 1.19 |
| Sep 24, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 695,200 | 1.44 |
| Sep 23, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.28 | +1.59% | 459,400 | 0.96 |
| Sep 22, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.26 | +0.80% | 490,100 | 1.02 |
| Sep 21, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.25 | 0.00% | 426,200 | 0.89 |
| Sep 18, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.25 | -1.57% | 639,800 | 1.36 |
| Sep 17, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.27 | -0.78% | 444,400 | 0.95 |
| Sep 16, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.28 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.28 | 0.00% | 355,800 | 0.76 |
| Sep 14, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.28 | 0.00% | 277,700 | 0.60 |
| Sep 11, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.28 | +0.79% | 417,600 | 0.91 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.27 | -1.47% | 523,200 | 1.15 |
| Sep 09, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.29 | +0.70% | 343,600 | 0.76 |
| Sep 08, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.28 | 0.00% | 957,800 | 2.16 |
| Sep 07, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.28 | 0.00% | 453,800 | 1.04 |
| Sep 04, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.28 | -0.70% | 233,000 | 0.53 |
| Sep 03, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.29 | +0.70% | 808,200 | 1.87 |
