Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.590	1.610	1.590	1.610	1.579	78,900
2025-07-31	1.600	1.600	1.590	1.600	1.569	183,500
2025-07-30	1.620	1.630	1.600	1.600	1.569	128,400
2025-07-29	1.600	1.630	1.600	1.630	1.599	90,300
2025-07-28	1.620	1.630	1.600	1.600	1.569	118,100
2025-07-25	1.610	1.620	1.610	1.620	1.589	42,200
2025-07-24	1.600	1.620	1.600	1.610	1.579	91,800
2025-07-23	1.630	1.630	1.600	1.600	1.569	105,300
2025-07-22	1.630	1.630	1.610	1.630	1.599	28,000
2025-07-21	1.630	1.630	1.600	1.630	1.599	102,500
2025-07-18	1.630	1.630	1.600	1.630	1.599	159,200
2025-07-17	1.610	1.630	1.590	1.620	1.589	111,800
2025-07-16	1.610	1.620	1.610	1.620	1.589	50,500
2025-07-15	1.590	1.630	1.590	1.600	1.569	386,900
2025-07-14	1.580	1.600	1.570	1.590	1.559	177,100
2025-07-11	1.590	1.590	1.550	1.580	1.550	122,600
2025-07-10	1.580	1.580	1.570	1.570	1.540	35,800
2025-07-09	1.560	1.580	1.560	1.580	1.550	75,900
2025-07-08	1.570	1.580	1.560	1.560	1.530	62,400
2025-07-07	1.590	1.590	1.560	1.580	1.550	47,300
2025-07-04	1.590	1.590	1.570	1.580	1.550	270,700
2025-07-03	1.580	1.590	1.560	1.590	1.559	245,500
2025-07-02	1.580	1.590	1.570	1.580	1.550	221,800
2025-07-01	1.520	1.580	1.520	1.580	1.550	511,800
2025-06-30	1.550	1.560	1.520	1.530	1.501	642,000
2025-06-26	1.560	1.570	1.530	1.550	1.520	632,500
2025-06-25	1.570	1.570	1.520	1.570	1.540	502,200
2025-06-24	1.510	1.540	1.510	1.540	1.510	719,400
2025-06-23	1.510	1.540	1.490	1.540	1.510	1,178,000
2025-06-20	1.530	1.540	1.510	1.540	1.510	259,300
2025-06-19	1.540	1.540	1.520	1.530	1.501	171,600
2025-06-18	1.520	1.550	1.510	1.540	1.510	201,800
2025-06-17	1.520	1.550	1.500	1.520	1.491	375,800
2025-06-16	1.540	1.540	1.520	1.540	1.510	97,500
2025-06-13	1.560	1.570	1.530	1.550	1.520	939,300
2025-06-12	1.580	1.580	1.560	1.570	1.540	208,600
2025-06-11	1.590	1.590	1.570	1.580	1.550	154,700
2025-06-10	1.590	1.600	1.580	1.590	1.559	208,500
2025-06-09	1.580	1.590	1.580	1.590	1.559	49,900
2025-06-06	1.610	1.620	1.580	1.580	1.550	208,400
2025-06-05	1.560	1.620	1.550	1.610	1.579	283,800
2025-06-04	1.600	1.600	1.540	1.580	1.510	1,236,600
2025-06-03	1.650	1.650	1.590	1.600	1.530	330,300
2025-05-30	1.630	1.640	1.620	1.630	1.558	552,400
2025-05-29	1.660	1.670	1.630	1.640	1.568	124,700
2025-05-28	1.660	1.690	1.650	1.660	1.587	428,800
2025-05-27	1.630	1.670	1.630	1.660	1.587	474,100
2025-05-26	1.610	1.640	1.600	1.630	1.558	69,900
2025-05-23	1.640	1.640	1.600	1.610	1.539	165,500
2025-05-22	1.610	1.640	1.610	1.630	1.558	176,300
2025-05-21	1.620	1.640	1.620	1.630	1.558	160,700
2025-05-20	1.620	1.640	1.620	1.630	1.558	224,300
2025-05-19	1.620	1.620	1.590	1.610	1.539	98,500
2025-05-16	1.610	1.620	1.610	1.620	1.549	75,800
2025-05-15	1.630	1.640	1.590	1.610	1.539	417,300
2025-05-14	1.580	1.630	1.580	1.630	1.558	395,200
2025-05-13	1.600	1.600	1.580	1.600	1.530	71,900
2025-05-09	1.580	1.600	1.580	1.580	1.510	164,700
2025-05-08	1.600	1.620	1.570	1.580	1.510	230,200
2025-05-07	1.580	1.620	1.580	1.600	1.530	319,200

← NewerPage 6 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.