Bursa Malaysia · 1562 · stock

Sports Toto Berhad (1562) stock price history

Every Bursa Malaysia trading session of Sports Toto Berhad from Jan 3, 2000 to Sep 29, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1562 data, free keyYear by year table

1562 adjusted close, 2000 to 2026

1562Sports Toto Berhad
MYR 1.24-3.7% over one year
20052010201520202025
MYR 2.06
All time high, 2013
MYR 1.37
52 week high, MYR 1.19 low
6,681
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1562 key facts

  • Sports Toto Berhad (1562) closed at MYR 1.24 on Sep 29, 2026 on Bursa Malaysia.
  • 1562's all time high close is MYR 2.06, set on May 21, 2013; its all time low close is MYR 0.1763 on Apr 10, 2001.
  • 1562's 52 week range is MYR 1.19 to MYR 1.37.
  • 1562 returned -3.7% over the year to Sep 29, 2026 and -15.6% over five years.
  • Over ten years 1562 returned -34%, -4.0% a year compounded.
  • 1562's deepest drawdown was -72.4% from Feb 15, 2000 to Apr 10, 2001.
  • DataCedar holds 6,681 daily sessions of 1562 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

1562 price chart, 2000 to 2026

1562 adjusted close, Jan 3, 2000 to Sep 29, 2026MYR 0.1892MYR 0.7974MYR 1.41MYR 2.01200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1562 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-5.3%
3 months-2.4%
6 months+1.5%
Year to date-2.3%
1 year-3.7%
3 years+2.9%
5 years-15.6%
10 years-33.7%
Since Jan 3, 2000+151.0%
Compound annual growth, 26.7 years+3.5%

1562 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.06 on May 21, 2013
All time low close
MYR 0.1763 on Apr 10, 2001
52 week high
MYR 1.37 on Jul 7, 2026
52 week low
MYR 1.19 on Apr 17, 2026
Deepest drawdown
-72.4% from Feb 15, 2000 to Apr 10, 2001, recovered Nov 6, 2002
Best single session
+139.1% on Nov 6, 2002
Worst single session
-35.5% on Jun 11, 2002
Volatility, 1 year annualised
17.3%
Sessions closing higher, 1 year
26%
Growth of 1 since 2000
2.5×
Best calendar year
2002, +72%
Worst calendar year
2017, -20%

1562 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.28MYR 1.37MYR 1.19MYR 1.24-3.7%86.9M185
2025MYR 1.31MYR 1.41MYR 1.14MYR 1.29-1.9%259.9M244
2024MYR 1.23MYR 1.43MYR 1.14MYR 1.31+6.8%164M247
2023MYR 1.25MYR 1.27MYR 0.9851MYR 1.23-2.2%212.2M244
2022MYR 1.38MYR 1.48MYR 1.17MYR 1.26-10.0%162.8M243
2021MYR 1.57MYR 1.59MYR 1.32MYR 1.40-11.1%172M245
2020MYR 1.77MYR 1.82MYR 1.32MYR 1.57-11.2%289.9M247
2019MYR 1.36MYR 1.87MYR 1.36MYR 1.77+30.3%251.9M246
2018MYR 1.35MYR 1.63MYR 1.26MYR 1.36+1.0%305.8M244
2017MYR 1.68MYR 1.73MYR 1.33MYR 1.34-20.2%425.5M253
2016MYR 1.64MYR 1.92MYR 1.59MYR 1.68+2.7%200.2M250
2015MYR 1.77MYR 1.80MYR 1.56MYR 1.64-7.5%216.6M246
2014MYR 1.90MYR 1.93MYR 1.69MYR 1.77-7.0%226.8M247
2013MYR 1.97MYR 2.06MYR 1.47MYR 1.90-3.4%288.8M246
2012MYR 1.83MYR 2.01MYR 1.80MYR 1.97+7.5%268.1M245
2011MYR 1.79MYR 1.86MYR 1.62MYR 1.83+2.4%290M244
2010MYR 1.66MYR 1.79MYR 1.58MYR 1.79+7.5%461.4M249
2009MYR 1.52MYR 1.75MYR 1.45MYR 1.66+9.3%506.3M248
2008MYR 1.54MYR 1.68MYR 1.29MYR 1.52-0.8%304.6M248
2007MYR 1.47MYR 1.77MYR 1.29MYR 1.54+5.2%469.9M249
2006MYR 1.26MYR 1.51MYR 1.21MYR 1.46+15.7%410.2M259
2005MYR 1.03MYR 1.28MYR 0.9801MYR 1.26+23.5%372.8M247
2004MYR 0.9210MYR 1.11MYR 0.8013MYR 1.02+10.9%546.4M262
2003MYR 0.6777MYR 0.9610MYR 0.6282MYR 0.9210+35.9%445.4M261
2002MYR 0.3934MYR 0.6984MYR 0.2526MYR 0.6777+72.3%753.2M261
2001MYR 0.2708MYR 0.4150MYR 0.1745MYR 0.3934+45.2%702.9M261
2000MYR 0.4686MYR 0.6615MYR 0.2413MYR 0.2708n/a874.9M260

1562 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.24-5.3%
August 2026MYR 1.31-0.7%
July 2026MYR 1.32+4.7%
June 2026MYR 1.26-2.2%
May 2026MYR 1.290.0%
April 2026MYR 1.29+7.1%
March 2026MYR 1.20-5.2%
February 2026MYR 1.27+4.6%
January 2026MYR 1.21-5.8%
December 2025MYR 1.29+3.0%
November 2025MYR 1.25-2.2%
October 2025MYR 1.28-1.4%

About the 1562 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1562/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 1287 Exsim Hospitality Berhad
  • 1295 Public Bank Berhad
  • 1481 Advance Synergy Berhad
  • 1538 Symphony Life Berhad
  • 1589 Iskandar Waterfront City Berhad
  • 1619 DRB-HICOM Berhad
  • 1643 Landmarks Berhad
  • 1651 Malaysian Resources Corporation Berhad

Common questions

1562 share price history

Start with any symbol.

Start free