Spritzer Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	3.570	3.570	3.480	3.560	3.560	631,200
2026-10-21	3.470	3.560	3.470	3.520	3.520	348,000
2026-10-20	3.400	3.470	3.400	3.470	3.470	524,400
2026-10-19	3.440	3.480	3.390	3.440	3.440	411,400
2026-10-16	3.470	3.520	3.390	3.450	3.450	274,600
2026-10-15	3.590	3.590	3.450	3.470	3.470	667,800
2026-10-14	3.570	3.620	3.500	3.590	3.590	474,100
2026-10-13	3.580	3.580	3.480	3.520	3.520	1,035,400
2026-10-12	3.640	3.680	3.550	3.580	3.580	300,100
2026-10-09	3.640	3.680	3.580	3.640	3.640	248,800
2026-10-08	3.600	3.640	3.600	3.640	3.640	328,800
2026-10-07	3.630	3.680	3.580	3.600	3.600	711,700
2026-10-06	3.630	3.640	3.590	3.640	3.640	93,000
2026-10-05	3.600	3.650	3.600	3.620	3.620	128,700
2026-10-02	3.620	3.640	3.550	3.600	3.600	181,300
2026-10-01	3.600	3.670	3.570	3.600	3.600	291,100
2026-09-30	3.700	3.700	3.600	3.610	3.610	391,200
2026-09-29	3.660	3.710	3.650	3.700	3.700	931,500
2026-09-28	3.700	3.700	3.540	3.600	3.600	1,077,000
2026-09-25	3.700	3.780	3.690	3.770	3.770	291,400
2026-09-24	3.740	3.810	3.680	3.780	3.780	785,300
2026-09-23	3.710	3.770	3.680	3.740	3.740	393,200
2026-09-22	3.760	3.770	3.680	3.710	3.710	192,000

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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