Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.480	1.510	1.480	1.500	0.703	389,200
2023-08-17	1.480	1.500	1.480	1.500	0.703	230,400
2023-08-16	1.480	1.490	1.470	1.470	0.689	68,400
2023-08-15	1.480	1.490	1.480	1.480	0.693	107,600
2023-08-14	1.490	1.500	1.470	1.480	0.693	241,800
2023-08-11	1.500	1.500	1.500	1.500	0.703	244,800
2023-08-10	1.520	1.520	1.510	1.510	0.707	76,200
2023-08-09	1.520	1.530	1.520	1.520	0.712	103,400
2023-08-08	1.510	1.540	1.510	1.530	0.717	187,000
2023-08-07	1.500	1.530	1.480	1.510	0.707	254,200
2023-08-04	1.490	1.530	1.480	1.500	0.703	137,800
2023-08-03	1.460	1.480	1.460	1.480	0.693	177,400
2023-08-02	1.460	1.470	1.460	1.470	0.689	178,000
2023-08-01	1.460	1.460	1.450	1.450	0.679	78,000
2023-07-31	1.450	1.460	1.440	1.460	0.684	107,000
2023-07-28	1.440	1.450	1.420	1.440	0.674	483,600
2023-07-27	1.440	1.450	1.440	1.440	0.674	651,000
2023-07-26	1.430	1.440	1.420	1.440	0.674	605,200
2023-07-25	1.440	1.450	1.440	1.450	0.679	150,000
2023-07-24	1.440	1.450	1.440	1.440	0.674	107,200
2023-07-21	1.450	1.450	1.440	1.440	0.674	188,200
2023-07-20	1.470	1.470	1.440	1.450	0.679	74,000
2023-07-18	1.460	1.470	1.460	1.470	0.689	116,200
2023-07-17	1.460	1.460	1.460	1.460	0.684	179,000
2023-07-14	1.450	1.460	1.450	1.460	0.684	334,000
2023-07-13	1.440	1.470	1.420	1.440	0.674	211,800
2023-07-12	1.450	1.460	1.440	1.440	0.674	126,000
2023-07-11	1.470	1.470	1.460	1.470	0.689	28,000
2023-07-10	1.460	1.470	1.450	1.470	0.689	114,800
2023-07-07	1.480	1.480	1.450	1.460	0.684	82,600
2023-07-06	1.470	1.470	1.460	1.460	0.684	507,000
2023-07-05	1.480	1.480	1.470	1.480	0.693	115,600
2023-07-04	1.480	1.480	1.470	1.480	0.693	70,000
2023-07-03	1.500	1.500	1.470	1.490	0.698	323,800
2023-06-30	1.500	1.500	1.490	1.500	0.703	87,000
2023-06-28	1.510	1.510	1.490	1.500	0.703	93,800
2023-06-27	1.520	1.530	1.510	1.510	0.707	73,200
2023-06-26	1.520	1.540	1.520	1.530	0.717	161,000
2023-06-23	1.520	1.530	1.510	1.530	0.717	42,000
2023-06-22	1.550	1.550	1.520	1.530	0.717	112,200
2023-06-21	1.560	1.560	1.500	1.550	0.726	151,600
2023-06-20	1.690	1.690	1.540	1.560	0.731	369,200
2023-06-19	2.360	2.380	2.330	2.360	0.737	537,601
2023-06-16	2.350	2.360	2.330	2.330	0.728	221,400
2023-06-15	2.320	2.350	2.320	2.350	0.734	64,800
2023-06-14	2.340	2.350	2.330	2.340	0.731	308,700
2023-06-13	2.340	2.340	2.330	2.340	0.731	93,600
2023-06-12	2.350	2.350	2.340	2.350	0.734	121,500
2023-06-09	2.360	2.360	2.350	2.350	0.734	30,000
2023-06-08	2.380	2.380	2.310	2.340	0.731	296,100
2023-06-07	2.380	2.400	2.350	2.380	0.724	393,900
2023-06-06	2.350	2.420	2.350	2.370	0.721	318,600
2023-06-02	2.350	2.360	2.340	2.350	0.715	654,301
2023-06-01	2.350	2.350	2.350	2.350	0.715	182,400
2023-05-31	2.330	2.350	2.300	2.330	0.708	199,200
2023-05-30	2.350	2.360	2.300	2.330	0.708	416,400
2023-05-29	2.400	2.400	2.350	2.350	0.715	126,600
2023-05-26	2.350	2.360	2.330	2.330	0.708	296,400
2023-05-25	2.340	2.350	2.320	2.350	0.715	144,600
2023-05-24	2.340	2.350	2.320	2.320	0.705	90,900

← NewerPage 14 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.