Spritzer Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.710	2.740	2.630	2.660	1.271	668,200
2024-11-05	2.720	2.740	2.720	2.730	1.305	20,400
2024-11-04	2.750	2.750	2.690	2.730	1.305	269,200
2024-11-01	2.740	2.760	2.730	2.740	1.310	65,800
2024-10-30	2.750	2.750	2.740	2.750	1.314	17,600
2024-10-29	2.770	2.770	2.720	2.750	1.314	273,400
2024-10-28	2.740	2.740	2.740	2.740	1.310	47,800
2024-10-25	2.730	2.760	2.730	2.740	1.310	267,200
2024-10-24	2.760	2.780	2.740	2.750	1.314	177,800
2024-10-23	2.740	2.770	2.740	2.770	1.324	84,200
2024-10-22	2.790	2.790	2.740	2.770	1.324	171,200
2024-10-21	2.780	2.790	2.730	2.770	1.324	170,200
2024-10-18	2.770	2.780	2.750	2.770	1.324	81,400
2024-10-17	2.750	2.780	2.750	2.760	1.319	33,800
2024-10-16	2.740	2.750	2.730	2.750	1.314	97,000
2024-10-15	2.800	2.800	2.750	2.770	1.324	261,800
2024-10-14	2.820	2.820	2.760	2.800	1.338	120,600
2024-10-11	2.850	2.860	2.740	2.780	1.329	481,200
2024-10-10	2.800	2.850	2.780	2.850	1.362	728,200
2024-10-09	2.700	2.810	2.690	2.800	1.338	972,400
2024-10-08	2.610	2.700	2.590	2.700	1.291	604,800
2024-10-07	2.570	2.620	2.560	2.610	1.248	160,000
2024-10-04	2.590	2.600	2.560	2.560	1.224	394,800
2024-10-03	2.660	2.660	2.560	2.600	1.243	315,400
2024-10-02	2.680	2.680	2.610	2.660	1.271	130,600
2024-10-01	2.600	2.680	2.590	2.680	1.281	288,400
2024-09-30	2.580	2.590	2.580	2.590	1.238	59,600
2024-09-27	2.590	2.620	2.550	2.560	1.224	242,600
2024-09-26	2.620	2.620	2.560	2.580	1.233	80,200
2024-09-25	2.630	2.640	2.580	2.580	1.233	382,000
2024-09-24	2.600	2.600	2.570	2.580	1.233	85,600
2024-09-23	2.630	2.630	2.570	2.580	1.233	52,400
2024-09-20	2.580	2.620	2.560	2.610	1.248	127,800
2024-09-19	2.570	2.600	2.560	2.580	1.233	126,800
2024-09-18	2.570	2.600	2.560	2.570	1.228	43,200
2024-09-17	2.550	2.570	2.530	2.570	1.228	16,000
2024-09-13	2.510	2.550	2.510	2.550	1.219	116,400
2024-09-12	2.500	2.540	2.480	2.540	1.214	730,200
2024-09-11	2.540	2.560	2.480	2.480	1.185	757,200
2024-09-10	2.630	2.630	2.520	2.540	1.214	50,800
2024-09-09	2.550	2.560	2.520	2.540	1.214	191,000
2024-09-06	2.550	2.670	2.540	2.560	1.224	279,200
2024-09-05	2.610	2.610	2.580	2.590	1.238	53,600
2024-09-04	2.640	2.660	2.580	2.610	1.248	398,200
2024-09-03	2.580	2.680	2.580	2.620	1.252	566,800
2024-09-02	2.620	2.640	2.550	2.580	1.233	569,200
2024-08-30	2.620	2.750	2.570	2.610	1.248	1,318,800
2024-08-29	2.550	2.590	2.530	2.590	1.238	470,200
2024-08-28	2.540	2.560	2.530	2.560	1.224	277,400
2024-08-27	2.530	2.540	2.480	2.540	1.214	251,800
2024-08-26	2.510	2.550	2.480	2.530	1.209	90,000
2024-08-23	2.510	2.510	2.500	2.510	1.200	36,800
2024-08-22	2.500	2.520	2.500	2.520	1.205	62,400
2024-08-21	2.480	2.510	2.480	2.510	1.200	45,400
2024-08-20	2.470	2.540	2.460	2.460	1.176	320,400
2024-08-19	2.510	2.510	2.470	2.490	1.190	552,000
2024-08-16	2.510	2.530	2.510	2.510	1.200	53,400
2024-08-15	2.540	2.540	2.490	2.510	1.200	234,600
2024-08-14	2.520	2.560	2.500	2.540	1.214	299,200
2024-08-13	2.520	2.530	2.480	2.520	1.205	270,200

← NewerPage 9 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.