Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.980	3.080	2.970	3.080	3.021	1,051,900
2026-01-23	3.010	3.010	2.970	2.980	2.923	144,400
2026-01-22	2.990	3.030	2.960	3.010	2.952	435,800
2026-01-21	2.930	2.990	2.930	2.990	2.933	387,800
2026-01-20	2.910	2.950	2.880	2.930	2.874	1,056,000
2026-01-19	2.990	2.990	2.910	2.920	2.864	1,043,900
2026-01-16	3.000	3.000	2.910	2.990	2.933	1,088,100
2026-01-15	3.040	3.050	2.960	3.000	2.942	573,000
2026-01-14	3.010	3.070	2.930	3.050	2.991	1,745,900
2026-01-13	2.820	3.040	2.820	3.020	2.962	3,097,300
2026-01-12	2.680	2.820	2.680	2.820	2.766	1,273,500
2026-01-09	2.720	2.720	2.670	2.700	2.648	735,900
2026-01-08	2.660	2.750	2.620	2.690	2.638	1,145,000
2026-01-07	2.700	2.700	2.650	2.660	2.609	859,400
2026-01-06	2.660	2.720	2.650	2.710	2.658	699,100
2026-01-05	2.660	2.690	2.650	2.660	2.609	1,001,500
2026-01-02	2.670	2.670	2.610	2.660	2.609	663,100
2025-12-31	2.600	2.700	2.590	2.670	2.619	368,500
2025-12-30	2.640	2.640	2.560	2.600	2.550	824,300
2025-12-29	2.680	2.700	2.590	2.640	2.589	1,083,400
2025-12-26	2.690	2.730	2.680	2.680	2.629	183,500
2025-12-24	2.710	2.730	2.670	2.690	2.638	715,200
2025-12-23	2.780	2.790	2.680	2.710	2.658	409,300
2025-12-22	2.800	2.860	2.740	2.780	2.727	495,500
2025-12-19	2.750	2.820	2.740	2.800	2.746	1,868,000
2025-12-18	2.750	2.780	2.710	2.750	2.697	922,300
2025-12-17	2.730	2.760	2.710	2.740	2.687	963,700
2025-12-16	2.760	2.790	2.730	2.750	2.697	1,649,900
2025-12-15	2.720	2.770	2.690	2.740	2.687	1,412,300
2025-12-12	2.700	2.760	2.690	2.720	2.668	1,063,700
2025-12-11	2.750	2.780	2.680	2.700	2.648	689,200
2025-12-10	2.700	2.800	2.700	2.750	2.697	824,900
2025-12-09	2.660	2.710	2.620	2.710	2.658	2,547,800
2025-12-08	2.800	2.800	2.620	2.660	2.609	3,134,600
2025-12-05	2.840	2.850	2.740	2.800	2.746	2,179,400
2025-12-04	2.930	2.950	2.810	2.850	2.795	1,772,800
2025-12-03	3.040	3.100	2.900	2.920	2.864	2,666,000
2025-12-02	2.840	3.070	2.830	3.040	2.982	3,244,600
2025-12-01	2.780	2.950	2.770	2.840	2.785	1,808,100
2025-11-28	2.800	2.860	2.780	2.780	2.727	1,000,200
2025-11-27	2.800	2.840	2.760	2.800	2.746	452,700
2025-11-26	2.870	2.880	2.790	2.800	2.746	718,900
2025-11-25	2.850	2.870	2.830	2.840	2.785	598,200
2025-11-24	2.790	2.920	2.750	2.850	2.795	1,097,100
2025-11-21	2.850	2.890	2.770	2.780	2.727	587,900
2025-11-20	2.750	2.870	2.750	2.850	2.795	1,083,600
2025-11-19	2.730	2.780	2.720	2.730	2.678	940,800
2025-11-18	2.770	2.770	2.730	2.750	2.697	660,900
2025-11-17	2.760	2.780	2.710	2.770	2.717	159,600
2025-11-14	2.800	2.800	2.750	2.760	2.707	562,200
2025-11-13	2.800	2.830	2.790	2.810	2.756	268,600
2025-11-12	2.740	2.880	2.720	2.780	2.727	1,712,300
2025-11-11	2.740	2.790	2.680	2.740	2.687	554,500
2025-11-10	2.760	2.810	2.740	2.740	2.687	742,400
2025-11-07	2.790	2.810	2.760	2.760	2.707	807,700
2025-11-06	2.790	2.820	2.770	2.790	2.736	1,313,300
2025-11-05	2.710	2.810	2.670	2.790	2.736	1,829,900
2025-11-04	2.930	2.930	2.750	2.750	2.697	854,900
2025-11-03	2.940	2.970	2.710	2.930	2.874	2,457,700
2025-10-31	3.010	3.010	2.890	2.950	2.893	2,924,900

← NewerPage 4 of 5 · 248 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.