Spritzer Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.470 | 3.520 | 3.390 | 3.450 | 3.450 | 274,600 |
| 2026-10-15 | 3.590 | 3.590 | 3.450 | 3.470 | 3.470 | 667,800 |
| 2026-10-14 | 3.570 | 3.620 | 3.500 | 3.590 | 3.590 | 474,100 |
| 2026-10-13 | 3.580 | 3.580 | 3.480 | 3.520 | 3.520 | 1,035,400 |
| 2026-10-12 | 3.640 | 3.680 | 3.550 | 3.580 | 3.580 | 300,100 |
| 2026-10-09 | 3.640 | 3.680 | 3.580 | 3.640 | 3.640 | 248,800 |
| 2026-10-08 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 328,800 |
| 2026-10-07 | 3.630 | 3.680 | 3.580 | 3.600 | 3.600 | 711,700 |
| 2026-10-06 | 3.630 | 3.640 | 3.590 | 3.640 | 3.640 | 93,000 |
| 2026-10-05 | 3.600 | 3.650 | 3.600 | 3.620 | 3.620 | 128,700 |
| 2026-10-02 | 3.620 | 3.640 | 3.550 | 3.600 | 3.600 | 181,300 |
| 2026-10-01 | 3.600 | 3.670 | 3.570 | 3.600 | 3.600 | 291,100 |
| 2026-09-30 | 3.700 | 3.700 | 3.600 | 3.610 | 3.610 | 391,200 |
| 2026-09-29 | 3.660 | 3.710 | 3.650 | 3.700 | 3.700 | 931,500 |
| 2026-09-28 | 3.700 | 3.700 | 3.540 | 3.600 | 3.600 | 1,077,000 |
| 2026-09-25 | 3.700 | 3.780 | 3.690 | 3.770 | 3.770 | 291,400 |
| 2026-09-24 | 3.740 | 3.810 | 3.680 | 3.780 | 3.780 | 785,300 |
| 2026-09-23 | 3.710 | 3.770 | 3.680 | 3.740 | 3.740 | 393,200 |
| 2026-09-22 | 3.760 | 3.770 | 3.680 | 3.710 | 3.710 | 192,000 |
| 2026-09-21 | 3.670 | 3.750 | 3.670 | 3.750 | 3.750 | 236,800 |
| 2026-09-18 | 3.650 | 3.700 | 3.630 | 3.680 | 3.680 | 381,300 |
Page 1 of 1 · 21 trading days
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.