Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.580	1.580	1.550	1.580	1.510	915,900
2025-05-05	1.570	1.580	1.530	1.580	1.510	110,100
2025-05-02	1.600	1.600	1.550	1.570	1.501	360,100
2025-04-30	1.570	1.600	1.570	1.600	1.530	110,900
2025-04-29	1.570	1.570	1.550	1.570	1.501	109,300
2025-04-28	1.560	1.590	1.530	1.580	1.510	177,200
2025-04-25	1.570	1.580	1.530	1.560	1.491	1,519,100
2025-04-24	1.530	1.570	1.530	1.540	1.472	251,600
2025-04-23	1.520	1.530	1.500	1.530	1.463	125,200
2025-04-22	1.500	1.520	1.490	1.500	1.434	131,200
2025-04-21	1.510	1.530	1.480	1.520	1.453	215,600
2025-04-18	1.530	1.530	1.510	1.510	1.444	34,800
2025-04-17	1.500	1.520	1.500	1.510	1.444	102,300
2025-04-16	1.550	1.550	1.500	1.500	1.434	80,700
2025-04-15	1.490	1.550	1.480	1.550	1.482	539,900
2025-04-14	1.470	1.500	1.470	1.480	1.415	113,100
2025-04-11	1.480	1.500	1.440	1.470	1.405	246,200
2025-04-10	1.440	1.500	1.440	1.480	1.415	493,100
2025-04-09	1.460	1.460	1.380	1.410	1.348	440,800
2025-04-08	1.440	1.470	1.430	1.440	1.377	692,100
2025-04-07	1.480	1.480	1.420	1.440	1.377	745,800
2025-04-04	1.520	1.540	1.500	1.520	1.453	177,900
2025-04-03	1.540	1.570	1.520	1.520	1.453	112,300
2025-04-02	1.540	1.560	1.520	1.550	1.482	94,400
2025-03-28	1.550	1.550	1.530	1.540	1.472	65,900
2025-03-27	1.550	1.580	1.530	1.550	1.482	159,000
2025-03-26	1.550	1.570	1.540	1.550	1.482	163,400
2025-03-25	1.550	1.580	1.530	1.540	1.472	89,500
2025-03-24	1.550	1.550	1.520	1.550	1.482	182,800
2025-03-21	1.550	1.580	1.550	1.570	1.501	189,200
2025-03-20	1.570	1.570	1.510	1.550	1.482	64,400
2025-03-19	1.530	1.570	1.520	1.570	1.501	496,700
2025-03-17	1.510	1.570	1.510	1.550	1.482	452,200
2025-03-14	1.510	1.530	1.510	1.520	1.453	114,600
2025-03-13	1.490	1.530	1.490	1.500	1.434	730,000
2025-03-12	1.500	1.530	1.480	1.490	1.424	340,800
2025-03-11	1.540	1.590	1.480	1.500	1.434	3,096,000
2025-03-10	1.600	1.620	1.560	1.590	1.520	258,300
2025-03-07	1.570	1.640	1.550	1.590	1.520	1,015,000
2025-03-06	1.570	1.590	1.570	1.570	1.501	248,600
2025-03-05	1.490	1.570	1.490	1.570	1.501	285,600
2025-03-04	1.520	1.530	1.470	1.510	1.444	552,000
2025-03-03	1.510	1.560	1.510	1.530	1.463	228,600
2025-02-28	1.500	1.510	1.480	1.510	1.444	159,200
2025-02-27	1.500	1.510	1.490	1.500	1.434	231,000
2025-02-26	1.520	1.530	1.470	1.500	1.434	398,400
2025-02-25	1.560	1.560	1.510	1.550	1.482	442,500
2025-02-24	1.580	1.580	1.540	1.560	1.491	328,700
2025-02-21	1.500	1.590	1.500	1.580	1.510	846,400
2025-02-20	1.520	1.540	1.500	1.520	1.453	602,900
2025-02-19	1.540	1.590	1.520	1.520	1.453	360,400
2025-02-18	1.590	1.590	1.530	1.540	1.472	454,800
2025-02-17	1.620	1.620	1.580	1.590	1.520	315,600
2025-02-14	1.660	1.660	1.610	1.620	1.549	326,700
2025-02-13	1.720	1.720	1.630	1.660	1.587	521,400
2025-02-12	1.650	1.720	1.640	1.700	1.625	891,600
2025-02-10	1.570	1.640	1.560	1.630	1.558	504,100
2025-02-07	3.090	3.140	3.070	3.140	1.501	310,200
2025-02-06	3.060	3.100	3.040	3.090	1.477	256,800
2025-02-05	3.070	3.100	3.040	3.070	1.467	229,400

← NewerPage 7 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.