Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	2.390	2.410	2.390	2.390	1.119	84,800
2024-05-13	2.390	2.400	2.380	2.390	1.119	152,200
2024-05-10	2.380	2.410	2.350	2.390	1.119	264,000
2024-05-09	2.370	2.370	2.350	2.360	1.105	109,200
2024-05-08	2.360	2.380	2.330	2.380	1.115	333,600
2024-05-07	2.360	2.380	2.340	2.360	1.105	93,400
2024-05-06	2.360	2.370	2.350	2.360	1.105	42,600
2024-05-03	2.360	2.380	2.340	2.380	1.115	157,400
2024-05-02	2.350	2.370	2.350	2.370	1.110	59,800
2024-04-30	2.400	2.400	2.320	2.350	1.101	251,400
2024-04-29	2.380	2.390	2.350	2.390	1.119	286,000
2024-04-26	2.350	2.380	2.350	2.350	1.101	397,800
2024-04-25	2.370	2.370	2.330	2.340	1.096	818,600
2024-04-24	2.260	2.370	2.260	2.360	1.105	428,600
2024-04-23	2.250	2.260	2.220	2.260	1.058	171,400
2024-04-22	2.200	2.260	2.200	2.250	1.054	257,400
2024-04-19	2.240	2.250	2.190	2.210	1.035	433,600
2024-04-18	2.230	2.250	2.220	2.240	1.049	51,400
2024-04-17	2.220	2.240	2.200	2.230	1.044	179,400
2024-04-16	2.240	2.240	2.180	2.220	1.040	663,400
2024-04-15	2.300	2.300	2.240	2.250	1.054	562,400
2024-04-12	2.330	2.330	2.300	2.300	1.077	149,200
2024-04-09	2.220	2.360	2.220	2.330	1.091	1,273,000
2024-04-08	2.280	2.280	2.210	2.220	1.040	63,400
2024-04-05	2.210	2.250	2.210	2.250	1.054	173,200
2024-04-04	2.180	2.220	2.180	2.200	1.030	74,000
2024-04-03	2.280	2.280	2.170	2.180	1.021	587,200
2024-04-02	2.240	2.280	2.240	2.280	1.068	811,400
2024-04-01	2.240	2.250	2.230	2.240	1.049	117,800
2024-03-29	2.210	2.240	2.190	2.230	1.044	175,200
2024-03-27	2.240	2.240	2.210	2.210	1.035	426,800
2024-03-26	2.200	2.270	2.200	2.220	1.040	1,455,800
2024-03-25	2.190	2.200	2.160	2.200	1.030	207,800
2024-03-22	2.150	2.180	2.140	2.180	1.021	110,600
2024-03-21	2.160	2.200	2.140	2.140	1.002	284,400
2024-03-20	2.140	2.210	2.140	2.160	1.012	851,600
2024-03-19	2.150	2.190	2.140	2.140	1.002	455,800
2024-03-18	2.160	2.220	2.140	2.140	1.002	1,491,400
2024-03-15	2.120	2.160	2.100	2.140	1.002	588,600
2024-03-14	2.050	2.110	2.050	2.100	0.984	300,800
2024-03-13	2.060	2.110	2.060	2.080	0.974	422,400
2024-03-12	2.040	2.100	2.030	2.060	0.965	708,200
2024-03-11	2.030	2.060	2.020	2.050	0.960	315,800
2024-03-08	2.070	2.070	2.010	2.020	0.946	667,400
2024-03-07	2.050	2.070	2.010	2.060	0.965	662,800
2024-03-06	2.050	2.060	2.020	2.040	0.955	369,400
2024-03-05	2.070	2.080	2.040	2.050	0.960	446,200
2024-03-04	2.100	2.120	2.040	2.050	0.960	779,200
2024-03-01	2.020	2.140	2.020	2.120	0.993	1,638,600
2024-02-29	2.130	2.130	1.970	2.030	0.951	4,152,600
2024-02-28	2.100	2.140	2.060	2.130	0.998	791,000
2024-02-27	2.190	2.190	2.040	2.080	0.974	3,151,800
2024-02-26	2.260	2.260	2.120	2.160	1.012	1,107,800
2024-02-23	2.170	2.260	2.170	2.260	1.058	723,600
2024-02-22	2.250	2.280	2.160	2.170	1.016	1,755,800
2024-02-21	2.240	2.250	2.210	2.250	1.054	146,600
2024-02-20	2.200	2.240	2.190	2.230	1.044	438,800
2024-02-19	2.150	2.210	2.150	2.190	1.026	353,600
2024-02-16	2.170	2.200	2.150	2.160	1.012	245,200
2024-02-15	2.210	2.210	2.160	2.200	1.030	173,400

← NewerPage 11 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.