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 |
| 2026-09-17 | 3.700 | 3.730 | 3.610 | 3.680 | 3.680 | 1,120,800 |
| 2026-09-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-09-15 | 3.710 | 3.770 | 3.670 | 3.700 | 3.700 | 1,988,400 |
| 2026-09-14 | 3.840 | 3.840 | 3.710 | 3.750 | 3.750 | 278,100 |
| 2026-09-11 | 3.860 | 3.860 | 3.750 | 3.840 | 3.840 | 557,200 |
| 2026-09-10 | 3.850 | 3.860 | 3.800 | 3.830 | 3.830 | 934,500 |
| 2026-09-09 | 3.800 | 3.900 | 3.780 | 3.830 | 3.830 | 2,549,700 |
| 2026-09-08 | 3.700 | 3.850 | 3.700 | 3.800 | 3.800 | 1,386,700 |
| 2026-09-07 | 3.850 | 3.890 | 3.630 | 3.850 | 3.850 | 1,945,800 |
| 2026-09-04 | 3.850 | 3.900 | 3.820 | 3.850 | 3.850 | 612,200 |
| 2026-09-03 | 3.750 | 3.850 | 3.700 | 3.850 | 3.850 | 1,428,900 |
| 2026-09-02 | 3.720 | 3.760 | 3.620 | 3.730 | 3.730 | 1,509,100 |
| 2026-09-01 | 3.600 | 3.730 | 3.570 | 3.720 | 3.720 | 1,366,900 |
| 2026-08-31 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-08-28 | 3.280 | 3.760 | 3.280 | 3.550 | 3.550 | 3,215,300 |
| 2026-08-27 | 3.190 | 3.270 | 3.160 | 3.220 | 3.220 | 1,107,800 |
| 2026-08-26 | 3.130 | 3.190 | 3.100 | 3.190 | 3.190 | 213,000 |
| 2026-08-25 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2026-08-24 | 3.190 | 3.190 | 3.120 | 3.130 | 3.130 | 399,500 |
| 2026-08-21 | 3.190 | 3.200 | 3.150 | 3.160 | 3.160 | 812,300 |
| 2026-08-20 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 842,500 |
| 2026-08-19 | 3.070 | 3.190 | 3.060 | 3.150 | 3.150 | 1,601,000 |
| 2026-08-18 | 3.070 | 3.090 | 3.060 | 3.070 | 3.070 | 1,207,500 |
| 2026-08-17 | 3.070 | 3.090 | 3.050 | 3.060 | 3.060 | 139,500 |
| 2026-08-14 | 3.050 | 3.090 | 3.050 | 3.080 | 3.080 | 288,800 |
| 2026-08-13 | 3.030 | 3.070 | 3.030 | 3.050 | 3.050 | 668,200 |
| 2026-08-12 | 3.060 | 3.060 | 3.000 | 3.030 | 3.030 | 184,800 |
| 2026-08-11 | 3.060 | 3.070 | 3.040 | 3.060 | 3.060 | 725,100 |
| 2026-08-10 | 3.040 | 3.080 | 2.980 | 3.030 | 3.030 | 620,500 |
| 2026-08-07 | 3.000 | 3.020 | 2.940 | 3.000 | 3.000 | 408,000 |
| 2026-08-06 | 3.010 | 3.020 | 2.890 | 2.950 | 2.950 | 764,400 |
| 2026-08-05 | 3.000 | 3.020 | 2.990 | 2.990 | 2.990 | 625,400 |
| 2026-08-04 | 3.010 | 3.020 | 2.930 | 2.990 | 2.990 | 745,500 |
| 2026-08-03 | 3.010 | 3.040 | 2.970 | 3.000 | 3.000 | 975,100 |
| 2026-07-31 | 2.950 | 3.050 | 2.910 | 3.000 | 3.000 | 2,018,500 |
| 2026-07-30 | 2.970 | 2.980 | 2.920 | 2.940 | 2.940 | 277,300 |
| 2026-07-29 | 2.890 | 3.000 | 2.860 | 2.980 | 2.980 | 678,400 |
| 2026-07-28 | 2.900 | 2.910 | 2.860 | 2.890 | 2.890 | 72,900 |
| 2026-07-27 | 2.900 | 2.900 | 2.830 | 2.900 | 2.900 | 107,000 |
Page 1 of 20 · 1,191 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.