Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.350	2.350	2.320	2.340	0.711	112,500
2023-05-22	2.380	2.380	2.330	2.350	0.715	330,900
2023-05-19	2.400	2.400	2.390	2.400	0.730	163,500
2023-05-18	2.410	2.410	2.390	2.400	0.730	628,801
2023-05-17	2.420	2.420	2.400	2.410	0.733	219,900
2023-05-16	2.420	2.420	2.420	2.420	0.736	392,700
2023-05-15	2.420	2.420	2.400	2.400	0.730	163,500
2023-05-12	2.400	2.400	2.390	2.400	0.730	82,500
2023-05-11	2.440	2.440	2.390	2.400	0.730	410,100
2023-05-10	2.450	2.450	2.430	2.440	0.742	192,900
2023-05-09	2.480	2.480	2.440	2.440	0.742	223,200
2023-05-08	2.460	2.490	2.450	2.480	0.754	336,900
2023-05-05	2.480	2.490	2.470	2.470	0.751	150,900
2023-05-03	2.490	2.500	2.470	2.480	0.754	136,800
2023-05-02	2.470	2.500	2.470	2.500	0.760	145,200
2023-04-28	2.460	2.480	2.460	2.470	0.751	134,400
2023-04-27	2.460	2.470	2.450	2.460	0.748	203,100
2023-04-26	2.480	2.490	2.480	2.490	0.757	308,700
2023-04-25	2.470	2.490	2.460	2.490	0.757	145,500
2023-04-20	2.490	2.500	2.440	2.480	0.754	556,501
2023-04-19	2.600	2.600	2.500	2.520	0.766	275,100
2023-04-18	2.530	2.680	2.530	2.570	0.781	549,001
2023-04-17	2.560	2.560	2.530	2.530	0.769	70,200
2023-04-14	2.580	2.580	2.510	2.580	0.784	437,100
2023-04-13	2.630	2.630	2.550	2.580	0.784	255,000
2023-04-12	2.570	2.640	2.570	2.570	0.781	204,900
2023-04-11	2.510	2.630	2.510	2.600	0.791	1,377,301
2023-04-10	2.410	2.550	2.410	2.470	0.751	1,043,401
2023-04-07	2.360	2.360	2.350	2.360	0.718	75,600
2023-04-06	2.300	2.400	2.300	2.350	0.715	108,600
2023-04-05	2.350	2.380	2.350	2.380	0.724	93,600
2023-04-04	2.380	2.380	2.380	2.380	0.724	300
2023-04-03	2.390	2.390	2.380	2.380	0.724	88,200
2023-03-31	2.380	2.380	2.350	2.380	0.724	91,800
2023-03-30	2.340	2.350	2.340	2.340	0.711	59,400
2023-03-29	2.380	2.390	2.350	2.350	0.715	274,800
2023-03-28	2.350	2.360	2.350	2.360	0.718	153,900
2023-03-27	2.360	2.360	2.350	2.350	0.715	47,400
2023-03-24	2.380	2.380	2.350	2.360	0.718	93,000
2023-03-22	2.340	2.370	2.340	2.360	0.718	104,100
2023-03-21	2.350	2.350	2.350	2.350	0.715	93,000
2023-03-20	2.370	2.370	2.310	2.310	0.702	54,300
2023-03-17	2.340	2.380	2.330	2.370	0.721	68,400
2023-03-16	2.380	2.380	2.340	2.340	0.711	7,500
2023-03-15	2.340	2.390	2.340	2.390	0.727	134,100
2023-03-14	2.300	2.390	2.280	2.340	0.711	54,600
2023-03-13	2.310	2.330	2.270	2.330	0.708	228,600
2023-03-10	2.350	2.370	2.280	2.330	0.708	594,301
2023-03-09	2.390	2.390	2.350	2.390	0.727	75,300
2023-03-08	2.370	2.370	2.370	2.370	0.721	81,000
2023-03-07	2.400	2.400	2.350	2.370	0.721	222,300
2023-03-06	2.340	2.370	2.340	2.360	0.718	124,200
2023-03-03	2.360	2.390	2.350	2.370	0.721	142,500
2023-03-02	2.350	2.380	2.350	2.370	0.721	189,900
2023-03-01	2.400	2.400	2.350	2.360	0.718	361,800
2023-02-28	2.300	2.350	2.280	2.350	0.715	793,501
2023-02-27	2.350	2.350	2.290	2.310	0.702	243,900
2023-02-24	2.230	2.300	2.220	2.290	0.696	185,100
2023-02-23	2.240	2.240	2.230	2.240	0.681	78,000
2023-02-22	2.240	2.250	2.240	2.240	0.681	123,600

← NewerPage 15 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.