Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.240	2.250	2.240	2.240	0.681	226,800
2023-02-20	2.230	2.240	2.210	2.240	0.681	138,000
2023-02-17	2.210	2.230	2.200	2.230	0.678	138,000
2023-02-16	2.210	2.230	2.210	2.230	0.678	369,000
2023-02-15	2.210	2.210	2.200	2.210	0.672	27,900
2023-02-14	2.210	2.210	2.200	2.210	0.672	39,000
2023-02-13	2.200	2.200	2.190	2.200	0.669	188,400
2023-02-10	2.210	2.210	2.180	2.200	0.669	69,000
2023-02-09	2.200	2.210	2.200	2.200	0.669	305,100
2023-02-08	2.210	2.210	2.200	2.210	0.672	231,000
2023-02-07	2.200	2.200	2.190	2.200	0.669	75,900
2023-02-03	2.190	2.200	2.190	2.200	0.669	139,500
2023-02-02	2.200	2.200	2.180	2.200	0.669	153,600
2023-01-31	2.210	2.210	2.200	2.200	0.669	6,000
2023-01-30	2.180	2.200	2.180	2.180	0.663	113,400
2023-01-27	2.120	2.220	2.100	2.220	0.675	56,700
2023-01-26	2.210	2.210	2.160	2.190	0.666	91,500
2023-01-25	2.220	2.230	2.210	2.230	0.678	18,000
2023-01-20	2.220	2.230	2.200	2.230	0.678	105,300
2023-01-19	2.210	2.230	2.210	2.230	0.678	177,000
2023-01-18	2.200	2.230	2.200	2.230	0.678	46,800
2023-01-17	2.210	2.240	2.190	2.230	0.678	212,700
2023-01-16	2.190	2.200	2.190	2.190	0.666	67,800
2023-01-13	2.240	2.240	2.220	2.220	0.675	410,100
2023-01-12	2.210	2.250	2.200	2.240	0.681	728,101
2023-01-11	2.250	2.250	2.220	2.240	0.681	473,400
2023-01-10	2.210	2.240	2.210	2.240	0.681	654,301
2023-01-09	2.220	2.250	2.220	2.250	0.684	433,800
2023-01-06	2.200	2.230	2.200	2.210	0.672	409,200
2023-01-05	2.220	2.220	2.190	2.190	0.666	129,000
2023-01-04	2.220	2.220	2.210	2.210	0.672	339,900
2023-01-03	2.200	2.220	2.200	2.220	0.675	280,800
2022-12-30	2.220	2.230	2.210	2.220	0.675	186,900
2022-12-29	2.220	2.230	2.220	2.230	0.678	140,100
2022-12-28	2.220	2.220	2.210	2.220	0.675	186,300
2022-12-27	2.200	2.230	2.200	2.220	0.675	332,700
2022-12-23	2.160	2.200	2.160	2.200	0.669	142,500
2022-12-22	2.190	2.200	2.100	2.200	0.669	159,300
2022-12-21	2.190	2.210	2.190	2.200	0.669	57,300
2022-12-20	2.210	2.210	2.180	2.180	0.663	219,000
2022-12-19	2.100	2.180	2.100	2.170	0.660	118,800
2022-12-16	2.140	2.200	2.140	2.190	0.666	161,100
2022-12-15	2.140	2.140	2.140	2.140	0.651	59,100
2022-12-14	2.140	2.150	2.140	2.150	0.654	46,500
2022-12-13	2.080	2.180	2.080	2.150	0.654	99,600
2022-12-12	2.200	2.200	2.100	2.170	0.660	141,000
2022-12-09	2.140	2.190	2.120	2.180	0.663	222,900
2022-12-08	2.090	2.090	2.080	2.080	0.632	81,000
2022-12-07	2.130	2.140	2.110	2.140	0.651	81,900
2022-12-06	2.070	2.080	2.070	2.080	0.632	22,500
2022-12-05	2.150	2.150	2.080	2.080	0.632	92,100
2022-12-02	2.100	2.150	2.100	2.150	0.654	574,801
2022-12-01	2.080	2.090	2.070	2.090	0.635	326,100
2022-11-30	2.090	2.090	2.070	2.080	0.632	125,400
2022-11-29	2.030	2.100	2.010	2.090	0.635	571,201
2022-11-25	2.000	2.030	2.000	2.030	0.617	346,500
2022-11-24	2.020	2.030	2.020	2.030	0.617	342,000
2022-11-23	2.000	2.020	2.000	2.020	0.614	12,000
2022-11-22	2.030	2.030	2.020	2.020	0.614	306,300
2022-11-21	2.000	2.000	2.000	2.000	0.608	435,300

← NewerPage 16 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.