Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.970	1.990	1.970	1.980	0.602	55,800
2022-08-08	1.980	2.000	1.980	1.980	0.602	39,000
2022-08-05	1.980	1.980	1.970	1.970	0.599	45,000
2022-08-04	1.990	1.990	1.980	1.980	0.602	33,000
2022-08-03	1.980	2.020	1.980	1.980	0.602	78,000
2022-08-02	2.020	2.020	2.000	2.000	0.608	15,300
2022-08-01	2.010	2.010	2.000	2.000	0.608	18,300
2022-07-29	2.000	2.010	2.000	2.010	0.611	37,200
2022-07-28	1.990	2.000	1.980	2.000	0.608	31,800
2022-07-27	1.960	1.980	1.960	1.980	0.602	51,000
2022-07-26	1.970	1.970	1.970	1.970	0.599	18,000
2022-07-25	1.950	1.980	1.950	1.980	0.602	42,000
2022-07-22	1.960	1.970	1.960	1.970	0.599	41,100
2022-07-21	1.950	1.960	1.950	1.960	0.596	78,000
2022-07-20	1.950	1.950	1.940	1.950	0.593	41,100
2022-07-19	1.960	1.960	1.940	1.940	0.590	13,200
2022-07-15	1.960	1.960	1.960	1.960	0.596	114,000
2022-07-14	1.950	1.960	1.950	1.960	0.596	36,000
2022-07-13	1.920	1.940	1.920	1.940	0.590	14,100
2022-07-12	1.950	1.950	1.940	1.940	0.590	41,100
2022-07-08	1.960	1.960	1.960	1.960	0.596	45,000
2022-07-06	1.960	1.960	1.940	1.940	0.590	48,300
2022-07-05	1.970	1.970	1.960	1.960	0.596	23,100
2022-07-04	1.950	1.960	1.950	1.960	0.596	60,900
2022-07-01	1.930	1.950	1.930	1.950	0.593	31,500
2022-06-30	1.880	1.910	1.880	1.910	0.581	301,200
2022-06-29	1.890	1.890	1.860	1.880	0.572	74,400
2022-06-28	1.890	1.890	1.860	1.870	0.569	312,300
2022-06-27	1.890	1.890	1.890	1.890	0.575	12,000
2022-06-24	1.880	1.890	1.880	1.890	0.575	93,000
2022-06-23	1.880	1.880	1.880	1.880	0.572	48,000
2022-06-22	1.850	1.890	1.850	1.880	0.572	141,000
2022-06-21	1.800	1.890	1.800	1.880	0.572	148,800
2022-06-20	1.870	1.870	1.870	1.870	0.569	1,500
2022-06-17	1.850	1.880	1.850	1.870	0.569	149,100
2022-06-16	1.880	1.880	1.860	1.870	0.569	133,800
2022-06-15	1.850	1.890	1.850	1.890	0.575	465,300
2022-06-14	1.890	1.890	1.860	1.860	0.566	111,600
2022-06-13	1.900	1.900	1.880	1.890	0.575	90,000
2022-06-10	1.910	1.910	1.900	1.900	0.578	15,000
2022-06-09	1.910	1.910	1.910	1.910	0.581	21,000
2022-06-08	1.900	1.900	1.900	1.900	0.578	121,800
2022-06-07	1.930	1.930	1.930	1.930	0.573	84,000
2022-06-03	1.950	1.950	1.930	1.930	0.573	27,300
2022-06-02	1.910	1.930	1.910	1.930	0.573	54,000
2022-06-01	1.940	1.940	1.900	1.900	0.564	48,900
2022-05-31	1.910	1.940	1.910	1.940	0.576	81,900
2022-05-30	1.930	1.930	1.910	1.910	0.567	60,600
2022-05-27	1.910	1.910	1.910	1.910	0.567	61,500
2022-05-26	1.910	1.920	1.900	1.900	0.564	97,500
2022-05-25	1.910	1.930	1.910	1.930	0.573	54,000
2022-05-24	1.900	1.920	1.900	1.910	0.567	64,200
2022-05-23	1.930	1.930	1.910	1.920	0.570	42,000
2022-05-20	1.910	1.920	1.900	1.910	0.567	156,600
2022-05-19	1.910	1.930	1.910	1.930	0.573	63,000
2022-05-17	1.950	1.950	1.910	1.930	0.573	48,900
2022-05-13	1.930	1.930	1.930	1.930	0.573	25,500
2022-05-12	1.940	1.940	1.930	1.940	0.576	49,800
2022-05-11	1.940	1.940	1.940	1.940	0.576	3,000
2022-05-10	1.940	1.940	1.930	1.930	0.573	92,700

← NewerPage 18 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.