Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.990	2.000	1.990	2.000	0.594	189,000
2022-01-19	2.010	2.010	1.990	1.990	0.591	30,000
2022-01-17	1.980	2.010	1.980	2.010	0.597	900
2022-01-13	2.030	2.030	2.000	2.010	0.597	67,200
2022-01-12	2.050	2.070	2.050	2.070	0.615	9,300
2022-01-11	2.020	2.030	2.010	2.030	0.603	75,300
2022-01-10	2.020	2.020	2.020	2.020	0.600	300
2022-01-07	2.030	2.030	2.030	2.030	0.603	3,000
2022-01-06	2.020	2.030	2.020	2.030	0.603	7,800
2022-01-04	2.050	2.050	2.040	2.040	0.606	18,000
2022-01-03	2.100	2.100	2.100	2.100	0.624	12,000
2021-12-31	2.040	2.100	2.000	2.100	0.624	64,800
2021-12-30	2.000	2.080	2.000	2.080	0.618	87,000
2021-12-29	1.960	1.980	1.960	1.980	0.588	9,300
2021-12-28	1.970	1.970	1.970	1.970	0.585	6,000
2021-12-27	1.990	1.990	1.970	1.970	0.585	21,000
2021-12-24	1.980	2.000	1.980	2.000	0.594	9,000
2021-12-23	2.000	2.000	2.000	2.000	0.594	3,000
2021-12-20	1.960	1.980	1.960	1.980	0.588	28,200
2021-12-17	2.000	2.010	2.000	2.010	0.597	129,900
2021-12-16	1.980	1.980	1.980	1.980	0.588	18,000
2021-12-14	2.030	2.030	2.000	2.000	0.594	259,200
2021-12-13	1.980	1.980	1.980	1.980	0.588	3,000
2021-12-10	2.000	2.000	2.000	2.000	0.594	3,000
2021-12-09	2.000	2.000	2.000	2.000	0.594	4,500
2021-12-08	1.980	1.980	1.980	1.980	0.588	15,000
2021-12-07	2.040	2.040	1.970	1.970	0.585	10,800
2021-12-06	2.040	2.040	2.040	2.040	0.606	75,000
2021-12-02	1.950	1.950	1.950	1.950	0.579	900
2021-12-01	1.960	1.960	1.960	1.960	0.582	2,700
2021-11-30	2.000	2.000	1.980	1.980	0.588	29,100
2021-11-29	2.040	2.040	2.040	2.040	0.606	300
2021-11-23	1.970	2.050	1.960	2.050	0.609	49,500
2021-11-22	1.980	1.980	1.980	1.980	0.588	9,000
2021-11-17	2.000	2.000	1.980	1.980	0.588	51,000
2021-11-15	2.000	2.000	2.000	2.000	0.594	45,000
2021-11-12	2.020	2.050	2.020	2.050	0.609	7,200
2021-11-11	2.000	2.010	2.000	2.010	0.597	17,400
2021-11-10	2.000	2.000	2.000	2.000	0.594	46,500
2021-11-09	2.000	2.000	2.000	2.000	0.594	9,000
2021-11-08	2.000	2.030	2.000	2.030	0.603	75,900
2021-11-05	2.100	2.100	2.000	2.010	0.597	175,500
2021-11-03	2.000	2.010	2.000	2.010	0.597	246,000
2021-11-02	2.020	2.020	2.000	2.020	0.600	67,500
2021-10-29	2.030	2.090	2.030	2.090	0.621	10,500
2021-10-26	2.030	2.050	2.000	2.000	0.594	17,400
2021-10-25	2.040	2.040	2.040	2.040	0.606	9,000
2021-10-21	2.030	2.050	2.030	2.040	0.606	55,800
2021-10-20	2.070	2.070	2.030	2.030	0.603	73,800

← NewerPage 20 of 20 · 1,189 trading days

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.