Skip to main content
logo
Spritzer Bhd (KLSE:SPRITZER)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.950
-0.010 (-0.34%)
At close: Feb 27, 2026

Spritzer Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.962.962.902.952.95-0.34%565,800
Feb 26, 20262.942.972.902.962.961.02%1,027,200
Feb 25, 20262.922.972.862.932.930.34%2,594,500
Feb 24, 20262.952.952.902.922.92-1.02%195,900
Feb 23, 20262.922.972.922.952.951.72%227,400
Feb 20, 20262.952.962.882.902.90-2.03%282,600
Feb 19, 20262.972.992.932.962.96-0.34%149,000
Feb 16, 20263.003.002.892.972.97-1.00%208,500
Feb 13, 20262.913.002.903.003.004.17%908,500
Feb 12, 20262.842.932.832.882.881.41%347,900
Feb 11, 20262.892.892.832.842.84-1.73%185,200
Feb 10, 20262.872.932.842.892.891.40%401,800
Feb 9, 20262.872.902.832.852.85-0.35%406,100
Feb 6, 20262.852.872.792.862.860.35%346,100
Feb 5, 20262.912.952.832.852.85-3.39%508,700
Feb 4, 20262.962.972.882.952.950.34%130,500
Feb 3, 20262.932.992.902.942.940.68%93,600
Jan 30, 20262.952.952.872.922.92-0.68%234,000
Jan 29, 20262.972.992.932.942.94-1.67%158,600
Jan 28, 20263.083.082.992.992.99-2.92%328,700
Jan 27, 20263.083.123.003.083.08-686,900
Jan 26, 20262.983.082.973.083.083.36%1,051,900
Jan 23, 20263.013.012.972.982.98-1.00%144,400
Jan 22, 20262.993.032.963.013.010.67%435,800
Jan 21, 20262.932.992.932.992.992.05%387,800
Jan 20, 20262.912.952.882.932.930.34%1,056,000
Jan 19, 20262.992.992.912.922.92-2.34%1,043,900
Jan 16, 20263.003.002.912.992.99-0.33%1,088,100
Jan 15, 20263.043.052.963.003.00-1.64%573,000
Jan 14, 20263.013.072.933.053.050.99%1,745,900
Jan 13, 20262.823.042.823.023.027.09%3,097,300
Jan 12, 20262.682.822.682.822.824.44%1,273,500
Jan 9, 20262.722.722.672.702.700.37%735,900
Jan 8, 20262.662.752.622.692.691.13%1,145,000
Jan 7, 20262.702.702.652.662.66-1.85%859,400
Jan 6, 20262.662.722.652.712.711.88%699,100
Jan 5, 20262.662.692.652.662.66-1,001,500
Jan 2, 20262.672.672.612.662.66-0.37%663,100
Dec 31, 20252.602.702.592.672.672.69%368,500
Dec 30, 20252.642.642.562.602.60-1.52%824,300
Dec 29, 20252.682.702.592.642.64-1.49%1,083,400
Dec 26, 20252.692.732.682.682.68-0.37%183,500
Dec 24, 20252.712.732.672.692.69-0.74%715,200
Dec 23, 20252.782.792.682.712.71-2.52%409,300
Dec 22, 20252.802.862.742.782.78-0.71%495,500
Dec 19, 20252.752.822.742.802.801.82%1,868,000
Dec 18, 20252.752.782.712.752.750.36%922,300
Dec 17, 20252.732.762.712.742.74-0.36%963,700
Dec 16, 20252.762.792.732.752.750.36%1,649,900
Dec 15, 20252.722.772.692.742.740.74%1,412,300