Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.840	2.890	2.840	2.890	2.890	92,500
2026-07-23	2.860	2.870	2.820	2.850	2.850	249,700
2026-07-22	2.890	2.910	2.850	2.900	2.900	1,519,400
2026-07-21	2.900	2.920	2.870	2.890	2.890	96,700
2026-07-20	2.900	2.910	2.880	2.900	2.900	119,300
2026-07-17	2.920	2.960	2.900	2.910	2.910	88,100
2026-07-16	2.990	2.990	2.920	2.930	2.930	159,600
2026-07-15	2.890	3.000	2.890	3.000	3.000	408,400
2026-07-14	2.890	2.900	2.820	2.890	2.890	76,400
2026-07-13	2.940	2.940	2.890	2.910	2.910	32,500
2026-07-10	2.990	2.990	2.940	2.960	2.960	118,700
2026-07-09	2.860	3.040	2.860	3.000	3.000	2,103,300
2026-07-08	2.900	2.920	2.860	2.860	2.860	732,800
2026-07-07	2.900	2.920	2.890	2.910	2.910	379,000
2026-07-06	2.900	2.950	2.870	2.900	2.900	336,200
2026-07-03	2.920	2.930	2.900	2.900	2.900	90,300
2026-07-02	2.930	2.950	2.900	2.920	2.920	153,200
2026-07-01	2.920	2.940	2.870	2.930	2.930	496,800
2026-06-30	2.880	2.910	2.860	2.910	2.910	1,278,400
2026-06-29	2.900	2.940	2.880	2.880	2.880	1,659,800
2026-06-26	2.950	2.960	2.840	2.900	2.900	818,300
2026-06-25	2.860	2.970	2.860	2.940	2.940	2,473,700
2026-06-24	2.780	2.870	2.780	2.860	2.860	765,600
2026-06-23	2.800	2.810	2.760	2.800	2.800	787,300
2026-06-22	2.800	2.820	2.750	2.800	2.800	948,100
2026-06-19	2.820	2.880	2.750	2.810	2.810	445,100
2026-06-18	2.880	2.880	2.770	2.810	2.810	139,000
2026-06-17	2.820	2.820	2.820	2.820	2.820	0
2026-06-16	2.850	2.850	2.780	2.820	2.820	777,900
2026-06-15	2.580	2.870	2.580	2.850	2.850	2,524,400
2026-06-12	2.550	2.580	2.530	2.560	2.560	202,900
2026-06-11	2.500	2.580	2.500	2.580	2.580	215,200
2026-06-10	2.540	2.550	2.510	2.540	2.540	388,300
2026-06-09	2.540	2.550	2.490	2.540	2.540	417,100
2026-06-08	2.540	2.600	2.460	2.490	2.490	912,600
2026-06-05	2.530	2.600	2.500	2.600	2.550	1,851,900
2026-06-04	2.460	2.540	2.450	2.520	2.472	1,509,300
2026-06-03	2.570	2.570	2.460	2.460	2.413	1,463,800
2026-05-29	2.550	2.570	2.530	2.550	2.501	1,276,100
2026-05-28	2.540	2.580	2.530	2.550	2.501	1,497,800
2026-05-26	2.640	2.640	2.530	2.560	2.511	748,000
2026-05-25	2.580	2.650	2.580	2.640	2.589	396,900
2026-05-22	2.580	2.580	2.540	2.580	2.530	1,000,900
2026-05-21	2.550	2.580	2.540	2.580	2.530	1,387,700
2026-05-20	2.540	2.540	2.510	2.530	2.481	142,800
2026-05-19	2.520	2.550	2.520	2.540	2.491	279,700
2026-05-18	2.570	2.570	2.500	2.540	2.491	478,500
2026-05-15	2.560	2.570	2.550	2.570	2.521	160,600
2026-05-14	2.540	2.570	2.540	2.560	2.511	207,300
2026-05-13	2.530	2.540	2.530	2.530	2.481	212,800
2026-05-12	2.590	2.590	2.520	2.540	2.491	436,900
2026-05-11	2.610	2.610	2.540	2.590	2.540	917,800
2026-05-08	2.630	2.640	2.590	2.610	2.560	493,000
2026-05-07	2.580	2.640	2.570	2.600	2.550	1,223,400
2026-05-06	2.550	2.580	2.510	2.540	2.491	497,500
2026-05-05	2.570	2.570	2.530	2.550	2.501	547,900
2026-05-04	2.560	2.600	2.530	2.570	2.521	593,500
2026-04-30	2.560	2.560	2.520	2.560	2.511	788,100
2026-04-29	2.620	2.640	2.560	2.570	2.521	754,300
2026-04-28	2.690	2.690	2.590	2.620	2.570	1,341,100

← NewerPage 2 of 20 · 1,191 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.