Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.950	1.950	1.930	1.930	0.573	55,500
2022-05-06	1.950	1.950	1.930	1.930	0.573	21,900
2022-05-05	1.960	1.960	1.940	1.950	0.579	99,900
2022-04-29	1.950	1.960	1.950	1.960	0.582	71,100
2022-04-28	1.950	1.960	1.950	1.960	0.582	255,000
2022-04-27	1.940	1.950	1.930	1.950	0.579	547,201
2022-04-26	1.950	1.960	1.950	1.950	0.579	67,800
2022-04-25	1.970	1.970	1.970	1.970	0.585	6,000
2022-04-22	1.950	1.970	1.950	1.970	0.585	273,000
2022-04-21	1.950	1.950	1.950	1.950	0.579	111,000
2022-04-20	1.950	1.950	1.950	1.950	0.579	27,000
2022-04-18	1.930	1.950	1.930	1.930	0.573	206,700
2022-04-15	1.940	1.950	1.930	1.930	0.573	277,800
2022-04-14	1.970	1.970	1.960	1.960	0.582	16,500
2022-04-13	1.980	1.980	1.980	1.980	0.588	6,000
2022-04-12	1.960	1.970	1.940	1.970	0.585	194,700
2022-04-11	1.970	1.970	1.970	1.970	0.585	12,000
2022-04-08	1.960	1.970	1.960	1.960	0.582	60,000
2022-04-07	1.960	1.990	1.960	1.990	0.591	108,300
2022-04-06	1.970	1.980	1.960	1.960	0.582	119,100
2022-04-05	2.000	2.000	1.980	1.980	0.588	91,500
2022-04-04	2.000	2.010	1.990	2.000	0.594	86,100
2022-04-01	2.070	2.100	1.950	2.090	0.621	334,800
2022-03-31	1.990	2.090	1.940	2.090	0.621	195,300
2022-03-30	2.000	2.000	1.990	1.990	0.591	189,600
2022-03-29	1.970	1.970	1.940	1.940	0.576	60,000
2022-03-28	1.960	1.980	1.960	1.970	0.585	76,800
2022-03-25	1.980	2.000	1.960	1.980	0.588	434,700
2022-03-24	2.020	2.030	1.970	2.000	0.594	120,300
2022-03-23	1.970	1.970	1.970	1.970	0.585	1,800
2022-03-18	1.970	1.970	1.970	1.970	0.585	6,000
2022-03-17	1.970	1.970	1.970	1.970	0.585	13,500
2022-03-16	2.000	2.020	2.000	2.020	0.600	90,000
2022-03-15	1.990	2.010	1.990	2.010	0.597	181,200
2022-03-11	2.020	2.030	2.010	2.030	0.603	118,200
2022-03-10	2.030	2.030	2.030	2.030	0.603	4,500
2022-03-09	2.000	2.000	1.970	1.970	0.585	968,701
2022-03-07	2.000	2.000	1.950	1.990	0.591	92,100
2022-03-02	2.030	2.030	2.020	2.020	0.600	51,000
2022-02-28	2.030	2.030	2.000	2.000	0.594	91,500
2022-02-25	1.970	2.030	1.970	2.030	0.603	35,400
2022-02-24	2.000	2.000	1.980	2.000	0.594	69,600
2022-02-23	2.030	2.030	2.020	2.030	0.603	63,300
2022-02-22	2.030	2.030	2.010	2.010	0.597	18,000
2022-02-21	2.000	2.030	2.000	2.000	0.594	67,800
2022-02-18	2.010	2.030	2.000	2.000	0.594	67,800
2022-02-17	2.010	2.050	2.010	2.050	0.609	70,500
2022-02-16	2.010	2.030	2.000	2.000	0.594	219,300
2022-02-15	2.020	2.020	2.000	2.000	0.594	60,000
2022-02-14	2.020	2.050	2.020	2.050	0.609	102,000
2022-02-11	2.040	2.040	2.010	2.030	0.603	120,000
2022-02-10	2.060	2.060	2.050	2.050	0.609	174,000
2022-02-09	2.050	2.070	2.010	2.070	0.615	133,200
2022-02-08	2.050	2.050	2.030	2.050	0.609	130,200
2022-02-07	2.000	2.030	2.000	2.030	0.603	160,500
2022-02-04	2.050	2.050	2.000	2.010	0.597	225,000
2022-02-03	2.030	2.040	2.030	2.040	0.606	159,000
2022-01-28	2.050	2.050	2.030	2.030	0.603	68,100
2022-01-26	2.000	2.040	2.000	2.010	0.597	231,000
2022-01-25	2.000	2.050	2.000	2.030	0.603	174,600

← NewerPage 19 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.