Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.610	1.610	1.590	1.600	0.749	274,000
2023-11-14	1.630	1.630	1.590	1.610	0.754	243,400
2023-11-10	1.600	1.600	1.580	1.590	0.745	290,600
2023-11-09	1.620	1.630	1.600	1.620	0.759	176,200
2023-11-08	1.600	1.630	1.600	1.630	0.763	205,000
2023-11-07	1.630	1.630	1.610	1.620	0.759	365,000
2023-11-06	1.680	1.680	1.620	1.640	0.768	684,800
2023-11-03	1.600	1.680	1.560	1.680	0.787	1,088,200
2023-11-02	1.520	1.600	1.520	1.600	0.749	1,212,800
2023-11-01	1.550	1.550	1.520	1.530	0.717	479,800
2023-10-31	1.550	1.550	1.540	1.540	0.721	92,200
2023-10-30	1.540	1.550	1.530	1.550	0.726	70,000
2023-10-27	1.530	1.540	1.530	1.540	0.721	250,200
2023-10-26	1.520	1.530	1.510	1.530	0.717	224,000
2023-10-25	1.510	1.520	1.510	1.520	0.712	160,800
2023-10-24	1.520	1.520	1.500	1.520	0.712	313,000
2023-10-23	1.530	1.540	1.520	1.520	0.712	277,000
2023-10-20	1.530	1.550	1.530	1.530	0.717	515,800
2023-10-19	1.550	1.550	1.540	1.540	0.721	166,000
2023-10-18	1.560	1.560	1.550	1.550	0.726	278,200
2023-10-17	1.550	1.560	1.550	1.560	0.731	137,000
2023-10-16	1.550	1.550	1.540	1.550	0.726	325,000
2023-10-13	1.550	1.550	1.540	1.550	0.726	228,800
2023-10-12	1.550	1.550	1.540	1.540	0.721	710,000
2023-10-11	1.550	1.570	1.550	1.560	0.731	820,400
2023-10-10	1.550	1.560	1.550	1.550	0.726	164,200
2023-10-09	1.550	1.560	1.550	1.550	0.726	176,400
2023-10-06	1.560	1.570	1.550	1.560	0.731	489,000
2023-10-05	1.570	1.570	1.550	1.560	0.731	338,000
2023-10-04	1.570	1.570	1.550	1.570	0.735	193,800
2023-10-03	1.570	1.570	1.560	1.570	0.735	415,800
2023-10-02	1.580	1.580	1.550	1.560	0.731	800,600
2023-09-29	1.600	1.600	1.560	1.580	0.740	1,634,600
2023-09-27	1.630	1.630	1.580	1.600	0.749	1,025,800
2023-09-26	1.570	1.650	1.570	1.630	0.763	2,641,600
2023-09-25	1.560	1.570	1.560	1.570	0.735	324,000
2023-09-22	1.570	1.570	1.560	1.570	0.735	212,800
2023-09-21	1.570	1.570	1.560	1.570	0.735	257,400
2023-09-20	1.570	1.570	1.560	1.570	0.735	183,600
2023-09-19	1.560	1.570	1.560	1.570	0.735	263,000
2023-09-18	1.560	1.560	1.550	1.560	0.731	103,000
2023-09-15	1.560	1.560	1.550	1.560	0.731	128,200
2023-09-14	1.550	1.570	1.550	1.570	0.735	820,000
2023-09-13	1.550	1.550	1.540	1.540	0.721	124,800
2023-09-12	1.560	1.560	1.550	1.550	0.726	187,000
2023-09-11	1.560	1.570	1.540	1.560	0.731	583,400
2023-09-08	1.550	1.560	1.550	1.560	0.731	389,400
2023-09-07	1.550	1.570	1.540	1.550	0.726	413,600
2023-09-06	1.560	1.570	1.560	1.570	0.735	113,000
2023-09-05	1.560	1.580	1.560	1.570	0.735	459,000
2023-09-04	1.580	1.580	1.570	1.570	0.735	340,200
2023-09-01	1.570	1.590	1.560	1.570	0.735	819,000
2023-08-30	1.540	1.560	1.540	1.550	0.726	1,031,600
2023-08-29	1.510	1.550	1.510	1.530	0.717	305,400
2023-08-28	1.490	1.510	1.490	1.510	0.707	147,800
2023-08-25	1.510	1.510	1.490	1.500	0.703	329,600
2023-08-24	1.490	1.510	1.490	1.510	0.707	159,400
2023-08-23	1.500	1.500	1.490	1.490	0.698	266,600
2023-08-22	1.490	1.500	1.480	1.500	0.703	120,000
2023-08-21	1.480	1.500	1.480	1.500	0.703	109,200

← NewerPage 13 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.