Spring Art Holdings Berhad (KLSE:SPRING)
Malaysia · Delayed Price · Currency is MYR 0.1200
0.00 (0.00%)
At close: Mar 31, 2026
KLSE:SPRING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.24% | 64,300 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 7.41% | 480,200 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 10,700 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 200,200 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 312,100 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.13 | 0.17 | 0.17 | - | 103,300 |
| Mar 16, 2026 | 0.13 | 0.18 | 0.13 | 0.17 | 0.17 | - | 31,600 |
| Mar 12, 2026 | 0.13 | 0.18 | 0.13 | 0.17 | 0.17 | 30.77% | 66,300 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 346,300 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30.00% | 50,800 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 150,200 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 11,100 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 29,700 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 11,900 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 4,300 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 62,700 |
| Feb 24, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 33,300 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 147,500 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 200 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 29,000 |
| Feb 9, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | -12.00% | 85,400 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 400 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 20,700 |
| Feb 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 96,400 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 122,000 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 30,000 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 210,500 |
| Jan 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 5,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 29,000 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 20,700 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 400 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 40,500 |
| Jan 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 60,000 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 13,800 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,500 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 175,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 199,100 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.55% | 44,300 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 189,000 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,100 |
| Jan 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 9,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 88,000 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 58,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 25,000 |
| Dec 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,700 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,900 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 81,700 |