Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.810	3.010	2.800	3.010	2.952	2,947,700
2025-10-29	2.790	2.830	2.780	2.810	2.756	2,517,400
2025-10-28	2.780	2.830	2.760	2.790	2.736	2,359,500
2025-10-27	2.730	2.800	2.730	2.780	2.727	2,204,200
2025-10-24	2.690	2.720	2.660	2.710	2.658	1,778,100
2025-10-23	2.500	2.720	2.500	2.690	2.638	4,292,600
2025-10-22	2.500	2.540	2.490	2.500	2.452	1,759,500
2025-10-21	2.470	2.550	2.440	2.500	2.452	1,065,700
2025-10-17	2.380	2.480	2.380	2.460	2.413	1,194,900
2025-10-16	2.410	2.430	2.360	2.410	2.364	452,700
2025-10-15	2.110	2.430	2.110	2.400	2.354	2,409,100
2025-10-14	2.080	2.140	2.080	2.110	2.069	335,000
2025-10-13	2.070	2.090	2.030	2.080	2.040	211,100
2025-10-10	2.130	2.130	2.090	2.100	2.060	323,300
2025-10-09	2.110	2.150	2.100	2.120	2.079	443,100
2025-10-08	2.100	2.120	2.080	2.110	2.069	152,900
2025-10-07	2.110	2.130	2.070	2.100	2.060	480,600
2025-10-06	2.130	2.130	2.080	2.110	2.069	390,400
2025-10-03	2.030	2.130	2.030	2.130	2.089	929,600
2025-10-02	2.030	2.040	2.010	2.030	1.991	282,600
2025-10-01	2.030	2.040	2.020	2.030	1.991	192,000
2025-09-30	2.050	2.050	2.020	2.030	1.991	270,000
2025-09-29	2.020	2.060	2.020	2.030	1.991	369,600
2025-09-26	2.020	2.040	2.000	2.020	1.981	445,500
2025-09-25	2.050	2.050	2.020	2.020	1.981	537,000
2025-09-24	1.990	2.090	1.990	2.050	2.011	1,403,100
2025-09-23	1.930	1.990	1.930	1.980	1.942	1,768,900
2025-09-22	1.890	1.950	1.890	1.920	1.883	1,596,700
2025-09-19	1.910	1.920	1.890	1.900	1.864	266,800
2025-09-18	1.950	1.960	1.900	1.920	1.883	397,400
2025-09-17	1.970	1.990	1.950	1.950	1.913	218,400
2025-09-12	1.970	1.990	1.960	1.970	1.932	217,700
2025-09-11	1.950	1.980	1.920	1.970	1.932	484,000
2025-09-10	1.880	1.940	1.880	1.940	1.903	477,700
2025-09-09	1.940	1.950	1.880	1.900	1.864	260,200
2025-09-08	1.870	1.900	1.850	1.890	1.854	460,800
2025-09-04	1.790	1.880	1.790	1.870	1.834	925,600
2025-09-03	1.770	1.790	1.760	1.790	1.756	458,200
2025-09-02	1.740	1.780	1.740	1.770	1.736	234,200
2025-08-29	1.760	1.760	1.740	1.740	1.707	81,800
2025-08-28	1.770	1.790	1.750	1.760	1.726	210,600
2025-08-27	1.730	1.750	1.720	1.750	1.716	130,500
2025-08-26	1.720	1.750	1.720	1.750	1.716	117,600
2025-08-25	1.700	1.750	1.700	1.750	1.716	111,800
2025-08-22	1.720	1.750	1.700	1.710	1.677	111,500
2025-08-21	1.730	1.740	1.700	1.740	1.707	54,200
2025-08-20	1.750	1.770	1.730	1.730	1.697	234,000
2025-08-19	1.690	1.740	1.690	1.740	1.707	277,000
2025-08-18	1.670	1.740	1.650	1.690	1.658	244,500
2025-08-15	1.660	1.670	1.640	1.670	1.638	191,200
2025-08-14	1.610	1.660	1.600	1.660	1.628	280,300
2025-08-13	1.630	1.640	1.610	1.610	1.579	120,700
2025-08-12	1.600	1.630	1.600	1.630	1.599	48,000
2025-08-11	1.620	1.620	1.580	1.610	1.579	153,300
2025-08-08	1.640	1.640	1.600	1.630	1.599	130,300
2025-08-07	1.620	1.640	1.610	1.640	1.609	276,200
2025-08-06	1.620	1.630	1.610	1.620	1.589	36,900
2025-08-05	1.620	1.630	1.610	1.620	1.589	34,600
2025-08-04	1.620	1.630	1.600	1.620	1.589	528,800
2025-08-01	1.590	1.610	1.590	1.610	1.579	78,900

← NewerPage 5 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.