Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.690	2.690	2.590	2.620	2.570	1,341,100
2026-04-27	2.680	2.680	2.610	2.680	2.629	619,600
2026-04-24	2.690	2.690	2.670	2.680	2.629	229,700
2026-04-23	2.700	2.720	2.650	2.650	2.599	385,200
2026-04-22	2.660	2.670	2.630	2.650	2.599	166,000
2026-04-21	2.730	2.750	2.670	2.670	2.619	465,700
2026-04-20	2.680	2.770	2.660	2.740	2.687	778,000
2026-04-17	2.650	2.700	2.610	2.690	2.638	370,600
2026-04-16	2.630	2.690	2.580	2.680	2.629	1,035,200
2026-04-15	2.530	2.630	2.520	2.630	2.579	592,600
2026-04-14	2.540	2.570	2.500	2.530	2.481	280,700
2026-04-13	2.540	2.570	2.460	2.540	2.491	463,600
2026-04-10	2.510	2.580	2.500	2.560	2.511	878,900
2026-04-09	2.550	2.560	2.460	2.520	2.472	385,500
2026-04-08	2.450	2.540	2.450	2.540	2.491	672,800
2026-04-07	2.380	2.420	2.380	2.420	2.374	173,000
2026-04-06	2.360	2.410	2.350	2.380	2.334	482,700
2026-04-03	2.390	2.440	2.360	2.410	2.364	667,400
2026-04-02	2.470	2.480	2.370	2.380	2.334	583,300
2026-04-01	2.400	2.500	2.400	2.470	2.423	534,800
2026-03-31	2.350	2.390	2.330	2.370	2.324	1,557,500
2026-03-30	2.500	2.500	2.340	2.350	2.305	4,171,600
2026-03-27	2.500	2.520	2.470	2.500	2.452	891,600
2026-03-26	2.530	2.550	2.490	2.500	2.452	576,400
2026-03-25	2.500	2.580	2.500	2.530	2.481	980,000
2026-03-24	2.530	2.530	2.360	2.480	2.432	1,460,900
2026-03-19	2.600	2.600	2.510	2.530	2.481	694,800
2026-03-18	2.640	2.650	2.580	2.620	2.570	1,610,400
2026-03-17	2.600	2.640	2.570	2.640	2.589	3,105,600
2026-03-16	2.600	2.610	2.470	2.590	2.540	2,121,300
2026-03-13	2.710	2.720	2.590	2.600	2.550	1,738,400
2026-03-12	2.720	2.720	2.670	2.700	2.648	686,100
2026-03-11	2.770	2.770	2.680	2.750	2.697	3,172,000
2026-03-10	2.600	2.780	2.600	2.770	2.717	2,069,000
2026-03-09	2.630	2.650	2.520	2.590	2.540	2,796,400
2026-03-06	2.750	2.790	2.670	2.700	2.648	1,106,400
2026-03-05	2.850	2.850	2.760	2.770	2.717	215,900
2026-03-04	2.850	2.860	2.730	2.850	2.795	1,580,700
2026-03-03	2.900	2.910	2.810	2.840	2.785	853,100
2026-03-02	2.890	2.950	2.820	2.900	2.844	527,100
2026-02-27	2.960	2.960	2.900	2.950	2.893	565,800
2026-02-26	2.940	2.970	2.900	2.960	2.903	1,027,200
2026-02-25	2.920	2.970	2.860	2.930	2.874	2,594,500
2026-02-24	2.950	2.950	2.900	2.920	2.864	195,900
2026-02-23	2.920	2.970	2.920	2.950	2.893	227,400
2026-02-20	2.950	2.960	2.880	2.900	2.844	282,600
2026-02-19	2.970	2.990	2.930	2.960	2.903	149,000
2026-02-16	3.000	3.000	2.890	2.970	2.913	208,500
2026-02-13	2.910	3.000	2.900	3.000	2.942	908,500
2026-02-12	2.840	2.930	2.830	2.880	2.825	347,900
2026-02-11	2.890	2.890	2.830	2.840	2.785	185,200
2026-02-10	2.870	2.930	2.840	2.890	2.834	401,800
2026-02-09	2.870	2.900	2.830	2.850	2.795	406,100
2026-02-06	2.850	2.870	2.790	2.860	2.805	346,100
2026-02-05	2.910	2.950	2.830	2.850	2.795	508,700
2026-02-04	2.960	2.970	2.880	2.950	2.893	130,500
2026-02-03	2.930	2.990	2.900	2.940	2.884	93,600
2026-01-30	2.950	2.950	2.870	2.920	2.864	234,000
2026-01-29	2.970	2.990	2.930	2.940	2.884	158,600
2026-01-28	3.080	3.080	2.990	2.990	2.933	328,700

← NewerPage 3 of 20 · 1,192 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.