Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.000	2.000	2.000	2.000	0.608	84,300
2022-11-16	2.000	2.000	2.000	2.000	0.608	49,800
2022-11-15	2.000	2.000	1.990	2.000	0.608	213,300
2022-11-14	1.980	2.000	1.980	2.000	0.608	144,000
2022-11-11	2.000	2.000	2.000	2.000	0.608	570,301
2022-11-10	2.000	2.000	2.000	2.000	0.608	9,300
2022-11-09	2.000	2.010	1.980	1.980	0.602	126,600
2022-11-08	1.990	1.990	1.970	1.980	0.602	60,600
2022-11-04	2.000	2.000	1.980	1.990	0.605	258,300
2022-11-03	1.980	1.980	1.980	1.980	0.602	15,300
2022-11-02	2.000	2.000	1.990	2.000	0.608	158,400
2022-11-01	2.010	2.010	2.010	2.010	0.611	7,500
2022-10-31	2.000	2.000	2.000	2.000	0.608	57,000
2022-10-28	2.010	2.010	2.000	2.000	0.608	27,300
2022-10-27	2.010	2.020	2.000	2.010	0.611	60,300
2022-10-26	2.000	2.010	1.980	2.010	0.611	132,000
2022-10-25	1.960	1.960	1.960	1.960	0.596	7,800
2022-10-21	1.960	1.990	1.960	1.990	0.605	17,700
2022-10-20	1.950	1.960	1.950	1.950	0.593	29,100
2022-10-19	1.960	1.960	1.960	1.960	0.596	7,800
2022-10-18	2.000	2.000	1.980	2.000	0.608	11,700
2022-10-17	1.990	2.000	1.990	2.000	0.608	63,600
2022-10-14	1.990	1.990	1.990	1.990	0.605	9,000
2022-10-13	1.970	1.970	1.970	1.970	0.599	6,000
2022-10-11	1.970	1.970	1.960	1.960	0.596	33,300
2022-10-07	1.960	1.960	1.960	1.960	0.596	15,000
2022-10-04	1.950	1.970	1.950	1.970	0.599	27,000
2022-10-03	1.900	1.960	1.900	1.940	0.590	50,100
2022-09-29	1.970	1.970	1.970	1.970	0.599	900
2022-09-28	1.970	1.970	1.970	1.970	0.599	30,000
2022-09-27	1.980	1.980	1.980	1.980	0.602	49,800
2022-09-26	2.000	2.000	2.000	2.000	0.608	33,000
2022-09-23	2.000	2.000	2.000	2.000	0.608	167,100
2022-09-21	1.970	1.970	1.970	1.970	0.599	300
2022-09-19	1.980	1.980	1.980	1.980	0.602	15,000
2022-09-15	2.000	2.000	2.000	2.000	0.608	51,000
2022-09-14	2.000	2.000	2.000	2.000	0.608	84,000
2022-09-13	1.990	2.000	1.990	2.000	0.608	60,000
2022-09-12	2.000	2.000	1.990	1.990	0.605	75,600
2022-09-09	2.000	2.000	2.000	2.000	0.608	66,000
2022-09-07	2.000	2.000	1.990	2.000	0.608	30,000
2022-09-06	2.020	2.020	2.000	2.000	0.608	34,200
2022-09-05	2.030	2.030	2.000	2.000	0.608	24,600
2022-09-02	2.010	2.010	2.000	2.000	0.608	48,300
2022-09-01	2.030	2.030	2.020	2.020	0.614	31,500
2022-08-30	2.030	2.040	2.030	2.030	0.617	57,600
2022-08-29	2.020	2.030	1.990	2.030	0.617	51,000
2022-08-26	1.970	2.020	1.970	2.020	0.614	52,500
2022-08-25	1.960	1.990	1.960	1.990	0.605	54,900
2022-08-24	1.980	1.980	1.960	1.980	0.602	59,400
2022-08-23	2.000	2.000	2.000	2.000	0.608	57,300
2022-08-22	2.000	2.010	2.000	2.000	0.608	360,000
2022-08-19	1.980	2.020	1.980	2.000	0.608	376,500
2022-08-18	1.980	1.980	1.980	1.980	0.602	93,000
2022-08-17	1.980	1.980	1.970	1.980	0.602	25,500
2022-08-16	1.980	2.040	1.980	1.980	0.602	184,200
2022-08-15	1.980	1.980	1.970	1.970	0.599	48,000
2022-08-12	1.990	1.990	1.980	1.980	0.602	30,000
2022-08-11	1.990	2.000	1.990	1.990	0.605	54,000
2022-08-10	1.980	1.990	1.980	1.990	0.605	76,200

← NewerPage 17 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.