Spring Art Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.290	0.290	0.280	0.280	0.265	184,100
2022-03-29	0.280	0.285	0.280	0.285	0.269	26,300
2022-03-28	0.280	0.290	0.280	0.290	0.274	111,600
2022-03-25	0.290	0.290	0.275	0.285	0.269	312,500
2022-03-24	0.280	0.280	0.280	0.280	0.265	183,000
2022-03-23	0.275	0.280	0.275	0.280	0.265	14,800
2022-03-22	0.280	0.280	0.275	0.275	0.260	115,800
2022-03-21	0.280	0.280	0.280	0.280	0.265	123,900
2022-03-18	0.280	0.280	0.275	0.280	0.265	73,100
2022-03-17	0.270	0.280	0.270	0.275	0.260	407,700
2022-03-16	0.255	0.265	0.250	0.265	0.250	58,000
2022-03-15	0.265	0.265	0.250	0.260	0.246	530,300
2022-03-14	0.280	0.285	0.260	0.260	0.246	151,700
2022-03-11	0.280	0.280	0.280	0.280	0.265	1,000
2022-03-10	0.290	0.290	0.270	0.285	0.269	266,000
2022-03-09	0.265	0.290	0.265	0.290	0.274	292,000
2022-03-08	0.260	0.260	0.245	0.260	0.246	672,100
2022-03-07	0.275	0.275	0.260	0.265	0.250	287,500
2022-03-04	0.295	0.295	0.275	0.280	0.265	1,156,500
2022-03-03	0.305	0.305	0.295	0.295	0.279	1,639,800
2022-03-02	0.300	0.310	0.300	0.305	0.288	730,700
2022-03-01	0.300	0.310	0.300	0.305	0.288	270,800
2022-02-28	0.310	0.315	0.305	0.305	0.288	745,900
2022-02-25	0.305	0.315	0.300	0.310	0.293	1,407,100
2022-02-24	0.320	0.320	0.300	0.305	0.288	1,085,400
2022-02-23	0.310	0.320	0.310	0.320	0.302	367,500
2022-02-22	0.305	0.315	0.305	0.315	0.298	638,100
2022-02-21	0.320	0.330	0.300	0.320	0.302	1,415,700
2022-02-18	0.340	0.340	0.315	0.330	0.312	1,365,400
2022-02-17	0.345	0.345	0.340	0.340	0.321	412,300
2022-02-16	0.350	0.355	0.340	0.350	0.331	1,249,500
2022-02-15	0.330	0.355	0.330	0.350	0.331	1,805,900
2022-02-14	0.340	0.340	0.335	0.335	0.317	725,000
2022-02-11	0.340	0.350	0.340	0.345	0.326	656,200
2022-02-10	0.350	0.355	0.340	0.345	0.326	3,120,600
2022-02-09	0.320	0.355	0.320	0.345	0.326	6,050,000
2022-02-08	0.320	0.320	0.315	0.320	0.302	266,600
2022-02-07	0.325	0.325	0.320	0.320	0.302	205,300
2022-02-04	0.315	0.320	0.315	0.320	0.302	663,800
2022-02-03	0.320	0.325	0.315	0.320	0.302	488,700
2022-01-31	0.315	0.320	0.315	0.320	0.302	166,100
2022-01-28	0.320	0.325	0.315	0.320	0.302	250,000
2022-01-27	0.325	0.325	0.310	0.320	0.302	868,500
2022-01-26	0.310	0.330	0.310	0.320	0.302	1,159,800
2022-01-25	0.305	0.310	0.305	0.310	0.293	554,000
2022-01-24	0.310	0.310	0.300	0.310	0.293	434,900
2022-01-21	0.310	0.310	0.300	0.310	0.293	221,200
2022-01-20	0.305	0.315	0.300	0.310	0.293	1,056,200
2022-01-19	0.300	0.305	0.300	0.305	0.288	677,300
2022-01-17	0.300	0.305	0.300	0.300	0.284	634,000
2022-01-14	0.315	0.315	0.295	0.305	0.288	1,206,800
2022-01-13	0.315	0.315	0.310	0.315	0.298	368,000
2022-01-12	0.315	0.320	0.310	0.320	0.302	553,600
2022-01-11	0.320	0.325	0.320	0.320	0.302	795,000
2022-01-10	0.325	0.330	0.320	0.320	0.302	545,600
2022-01-07	0.315	0.335	0.310	0.320	0.302	4,246,100
2022-01-06	0.305	0.315	0.305	0.315	0.298	1,251,100
2022-01-05	0.305	0.315	0.300	0.315	0.298	766,700
2022-01-04	0.295	0.345	0.295	0.305	0.288	12,173,800
2022-01-03	0.295	0.295	0.290	0.295	0.279	261,000

← NewerPage 19 of 20 · 1,188 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-06	0.0070 MYR
2024-05-30	0.0050 MYR
2021-06-14	0.0040 MYR
2019-12-30	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.