Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.510	2.520	2.490	2.520	1.205	232,600
2024-08-09	2.500	2.530	2.450	2.510	1.200	502,400
2024-08-08	2.430	2.470	2.400	2.430	1.162	202,400
2024-08-07	2.390	2.490	2.390	2.450	1.171	1,007,400
2024-08-06	2.350	2.460	2.350	2.430	1.162	497,400
2024-08-05	2.460	2.480	2.340	2.390	1.142	1,039,800
2024-08-02	2.580	2.590	2.500	2.500	1.195	331,200
2024-08-01	2.610	2.650	2.580	2.580	1.233	199,600
2024-07-31	2.640	2.650	2.610	2.610	1.248	44,800
2024-07-30	2.700	2.700	2.610	2.610	1.248	80,800
2024-07-29	2.600	2.680	2.600	2.610	1.248	518,200
2024-07-26	2.550	2.610	2.550	2.600	1.243	122,400
2024-07-25	2.570	2.610	2.550	2.580	1.233	272,000
2024-07-24	2.560	2.590	2.520	2.580	1.233	178,800
2024-07-23	2.560	2.580	2.520	2.560	1.224	147,400
2024-07-22	2.530	2.540	2.490	2.540	1.214	84,000
2024-07-19	2.570	2.580	2.530	2.530	1.209	128,200
2024-07-18	2.550	2.570	2.550	2.550	1.219	42,000
2024-07-17	2.560	2.620	2.550	2.550	1.219	380,200
2024-07-16	2.570	2.570	2.530	2.530	1.209	110,200
2024-07-15	2.480	2.580	2.480	2.570	1.228	213,000
2024-07-12	2.500	2.520	2.490	2.510	1.200	204,600
2024-07-11	2.460	2.520	2.450	2.500	1.195	331,000
2024-07-10	2.510	2.520	2.450	2.460	1.176	617,400
2024-07-09	2.540	2.540	2.420	2.510	1.200	1,395,800
2024-07-05	2.540	2.580	2.500	2.540	1.214	207,200
2024-07-04	2.580	2.580	2.540	2.540	1.214	223,600
2024-07-03	2.550	2.590	2.550	2.590	1.238	81,000
2024-07-02	2.580	2.610	2.560	2.560	1.224	125,200
2024-07-01	2.660	2.660	2.580	2.600	1.243	548,400
2024-06-28	2.680	2.700	2.660	2.660	1.271	216,600
2024-06-27	2.680	2.680	2.670	2.680	1.281	69,200
2024-06-26	2.610	2.750	2.610	2.670	1.276	270,800
2024-06-25	2.660	2.660	2.610	2.630	1.257	123,600
2024-06-24	2.620	2.670	2.600	2.660	1.271	126,000
2024-06-21	2.580	2.670	2.580	2.620	1.252	211,600
2024-06-20	2.540	2.610	2.530	2.580	1.233	197,200
2024-06-19	2.600	2.620	2.410	2.550	1.219	909,200
2024-06-18	2.600	2.640	2.590	2.620	1.252	142,400
2024-06-14	2.630	2.630	2.600	2.630	1.257	323,000
2024-06-13	2.690	2.710	2.610	2.660	1.271	560,400
2024-06-12	2.750	2.750	2.580	2.650	1.267	841,400
2024-06-11	2.750	2.800	2.700	2.760	1.319	425,600
2024-06-10	2.740	2.770	2.710	2.750	1.314	109,800
2024-06-07	2.750	2.760	2.700	2.760	1.319	120,000
2024-06-06	2.680	2.740	2.680	2.740	1.310	271,400
2024-06-05	2.810	2.820	2.680	2.730	1.279	481,000
2024-06-04	2.670	2.810	2.650	2.810	1.316	871,000
2024-05-31	2.600	2.680	2.580	2.680	1.255	664,600
2024-05-30	2.570	2.600	2.560	2.580	1.208	503,800
2024-05-29	2.570	2.590	2.560	2.590	1.213	88,400
2024-05-28	2.580	2.600	2.570	2.590	1.213	54,400
2024-05-27	2.560	2.620	2.540	2.620	1.227	219,000
2024-05-24	2.580	2.600	2.560	2.560	1.199	489,200
2024-05-23	2.550	2.610	2.550	2.610	1.222	264,800
2024-05-21	2.580	2.580	2.550	2.560	1.199	158,600
2024-05-20	2.580	2.600	2.550	2.580	1.208	283,200
2024-05-17	2.460	2.590	2.460	2.560	1.199	748,800
2024-05-16	2.440	2.460	2.430	2.460	1.152	153,200
2024-05-15	2.420	2.440	2.400	2.440	1.143	474,200

← NewerPage 10 of 20 · 1,189 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.