Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	2.220	2.230	2.180	2.230	1.044	138,400
2024-02-13	2.130	2.250	2.130	2.230	1.044	955,400
2024-02-09	2.160	2.160	2.130	2.130	0.998	123,600
2024-02-08	2.160	2.160	2.110	2.130	0.998	409,400
2024-02-07	2.130	2.150	2.100	2.130	0.998	607,600
2024-02-06	2.150	2.150	2.100	2.130	0.998	551,800
2024-02-05	2.240	2.260	2.140	2.140	1.002	865,600
2024-02-02	2.160	2.260	2.130	2.230	1.044	2,735,800
2024-01-31	2.200	2.200	2.160	2.170	1.016	525,200
2024-01-30	2.160	2.230	2.150	2.200	1.030	1,025,600
2024-01-29	2.120	2.160	2.120	2.160	1.012	346,400
2024-01-26	2.160	2.190	2.110	2.140	1.002	1,389,200
2024-01-24	2.090	2.150	2.090	2.150	1.007	659,400
2024-01-23	2.130	2.140	2.090	2.090	0.979	408,400
2024-01-22	2.150	2.200	2.090	2.140	1.002	841,400
2024-01-19	2.000	2.130	2.000	2.130	0.998	1,676,200
2024-01-18	2.010	2.010	1.970	2.000	0.937	903,600
2024-01-17	1.970	2.020	1.970	2.010	0.941	611,400
2024-01-16	2.000	2.030	1.970	1.980	0.927	1,356,200
2024-01-15	2.020	2.060	1.960	1.980	0.927	1,289,200
2024-01-12	2.080	2.080	2.020	2.030	0.951	575,600
2024-01-11	2.080	2.120	2.070	2.070	0.970	1,393,200
2024-01-10	2.080	2.110	2.060	2.080	0.974	512,800
2024-01-09	2.170	2.230	2.060	2.080	0.974	1,699,000
2024-01-08	1.950	2.170	1.950	2.160	1.012	3,702,800
2024-01-05	1.940	1.940	1.900	1.930	0.904	337,000
2024-01-04	1.920	1.920	1.880	1.910	0.895	724,200
2024-01-03	1.860	1.940	1.850	1.930	0.904	1,996,800
2024-01-02	1.840	1.870	1.830	1.850	0.866	387,000
2023-12-29	1.830	1.870	1.830	1.830	0.857	479,000
2023-12-28	1.830	1.850	1.830	1.840	0.862	142,200
2023-12-27	1.860	1.860	1.830	1.840	0.862	439,400
2023-12-26	1.790	1.880	1.790	1.860	0.871	1,082,600
2023-12-22	1.800	1.810	1.780	1.810	0.848	577,800
2023-12-21	1.790	1.800	1.790	1.800	0.843	608,800
2023-12-20	1.800	1.820	1.780	1.800	0.843	846,800
2023-12-19	1.800	1.810	1.790	1.800	0.843	851,200
2023-12-18	1.800	1.820	1.790	1.800	0.843	729,400
2023-12-15	1.820	1.830	1.780	1.790	0.838	889,600
2023-12-14	1.850	1.850	1.810	1.820	0.852	410,000
2023-12-13	1.840	1.850	1.810	1.840	0.862	1,123,200
2023-12-12	1.820	1.850	1.810	1.820	0.852	602,400
2023-12-11	1.840	1.850	1.820	1.830	0.857	575,800
2023-12-08	1.900	1.900	1.840	1.840	0.862	931,000
2023-12-07	1.940	1.940	1.890	1.900	0.890	522,000
2023-12-06	1.900	1.950	1.870	1.940	0.909	1,776,200
2023-12-05	1.810	1.910	1.810	1.900	0.890	3,000,400
2023-12-04	1.820	1.850	1.800	1.810	0.848	1,584,400
2023-12-01	1.830	1.830	1.790	1.820	0.852	1,982,000
2023-11-30	1.840	1.840	1.790	1.800	0.843	432,800
2023-11-29	1.830	1.860	1.750	1.840	0.862	2,642,000
2023-11-28	1.750	1.870	1.750	1.820	0.852	7,418,000
2023-11-27	1.670	1.700	1.660	1.690	0.792	765,600
2023-11-24	1.660	1.690	1.660	1.680	0.787	577,200
2023-11-23	1.650	1.680	1.650	1.680	0.787	853,800
2023-11-22	1.620	1.670	1.600	1.650	0.773	1,735,000
2023-11-21	1.590	1.610	1.570	1.610	0.754	766,600
2023-11-20	1.570	1.600	1.570	1.590	0.745	250,200
2023-11-17	1.580	1.600	1.580	1.600	0.749	211,800
2023-11-16	1.600	1.600	1.580	1.580	0.740	469,600

← NewerPage 12 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.