Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.570	1.640	1.560	1.630	1.558	504,100
2025-02-07	3.090	3.140	3.070	3.140	1.501	310,200
2025-02-06	3.060	3.100	3.040	3.090	1.477	256,800
2025-02-05	3.070	3.100	3.040	3.070	1.467	229,400
2025-02-04	3.100	3.100	3.050	3.070	1.467	163,200
2025-02-03	3.140	3.150	3.030	3.100	1.482	161,800
2025-01-31	3.150	3.150	3.060	3.100	1.482	98,800
2025-01-28	3.080	3.120	3.000	3.050	1.458	104,000
2025-01-27	3.080	3.140	3.070	3.080	1.472	911,800
2025-01-24	3.000	3.060	2.960	3.060	1.463	414,000
2025-01-23	2.960	2.980	2.930	2.960	1.415	55,200
2025-01-22	3.000	3.020	2.920	2.930	1.401	264,200
2025-01-21	3.000	3.020	2.960	3.020	1.444	173,600
2025-01-20	2.980	3.000	2.900	2.940	1.405	411,200
2025-01-17	2.950	3.000	2.880	3.000	1.434	794,000
2025-01-16	2.950	3.020	2.870	2.950	1.410	279,000
2025-01-15	2.950	3.040	2.910	2.950	1.410	267,200
2025-01-14	2.950	3.020	2.950	3.010	1.439	81,800
2025-01-13	2.950	3.040	2.810	3.000	1.434	564,800
2025-01-10	3.020	3.030	2.950	2.980	1.424	359,600
2025-01-09	3.100	3.100	3.010	3.020	1.444	271,200
2025-01-08	3.150	3.150	3.080	3.110	1.487	115,800
2025-01-07	3.150	3.150	3.130	3.150	1.506	329,400
2025-01-06	3.130	3.150	3.110	3.150	1.506	106,800
2025-01-03	3.070	3.130	3.050	3.130	1.496	221,000
2025-01-02	3.060	3.080	3.040	3.080	1.472	42,000
2024-12-31	3.070	3.080	3.050	3.070	1.467	136,400
2024-12-30	3.040	3.090	3.030	3.070	1.467	102,400
2024-12-27	3.080	3.090	3.050	3.080	1.472	156,400
2024-12-26	3.090	3.100	3.070	3.080	1.472	78,200
2024-12-24	3.060	3.090	3.060	3.090	1.477	112,600
2024-12-23	3.090	3.090	3.050	3.080	1.472	52,800
2024-12-20	3.040	3.080	3.020	3.080	1.472	180,200
2024-12-19	3.050	3.060	3.020	3.040	1.453	103,400
2024-12-18	3.060	3.080	3.020	3.050	1.458	188,800
2024-12-17	2.950	3.060	2.950	3.060	1.463	481,000
2024-12-16	3.010	3.010	2.950	2.970	1.420	452,600
2024-12-13	3.030	3.050	2.990	3.020	1.444	443,000
2024-12-12	3.000	3.040	3.000	3.030	1.448	292,400
2024-12-11	2.940	3.030	2.940	3.010	1.439	577,600
2024-12-10	2.900	3.020	2.900	2.990	1.429	926,000
2024-12-09	2.840	2.900	2.810	2.900	1.386	549,600
2024-12-06	2.880	2.880	2.830	2.840	1.357	288,000
2024-12-05	2.890	2.890	2.840	2.870	1.372	155,000
2024-12-04	2.830	2.890	2.810	2.850	1.362	815,200
2024-12-03	2.910	2.910	2.800	2.830	1.353	971,800
2024-12-02	2.920	2.940	2.890	2.910	1.391	280,200
2024-11-29	2.900	2.930	2.890	2.910	1.391	339,000
2024-11-28	2.900	2.980	2.840	2.900	1.386	1,213,400
2024-11-27	2.840	2.860	2.800	2.850	1.362	293,400
2024-11-26	2.880	2.900	2.800	2.820	1.348	182,200
2024-11-25	2.940	2.980	2.840	2.880	1.377	416,800
2024-11-22	2.930	2.940	2.920	2.930	1.401	46,200
2024-11-21	2.910	2.930	2.860	2.930	1.401	255,400
2024-11-20	2.990	2.990	2.900	2.930	1.401	389,000
2024-11-19	2.930	3.000	2.930	2.990	1.429	946,200
2024-11-18	2.780	2.920	2.760	2.910	1.391	374,200
2024-11-15	2.880	2.900	2.790	2.790	1.334	784,800
2024-11-14	2.850	2.850	2.830	2.850	1.362	489,400
2024-11-13	2.770	2.820	2.740	2.820	1.348	370,400

← NewerPage 8 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0500 MYR
2025-06-05	0.0400 MYR
2024-06-06	0.0550 MYR
2023-06-08	0.0625 MYR
2022-06-08	0.0450 MYR
2021-06-03	0.0450 MYR
2020-08-03	0.0450 MYR
2019-06-04	0.0350 MYR

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