Spritzer Bhd (KLSE:SPRITZER)
Malaysia · Delayed Price · Currency is MYR 1.610
+0.010 (0.63%)
At close: Aug 1, 2025
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 78,900 |
| Jul 31, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 183,500 |
| Jul 30, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 128,400 |
| Jul 29, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 90,300 |
| Jul 28, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 118,100 |
| Jul 25, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 42,200 |
| Jul 24, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 91,800 |
| Jul 23, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 105,300 |
| Jul 22, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 28,000 |
| Jul 21, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 102,500 |
| Jul 18, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 159,200 |
| Jul 17, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | - | 111,800 |
| Jul 16, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 50,500 |
| Jul 15, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 0.63% | 386,900 |
| Jul 14, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 177,100 |
| Jul 11, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 122,600 |
| Jul 10, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 35,800 |
| Jul 9, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 75,900 |
| Jul 8, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 62,400 |
| Jul 7, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | - | 47,300 |
| Jul 4, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 270,700 |
| Jul 3, 2025 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 245,500 |
| Jul 2, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 221,800 |
| Jul 1, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.27% | 511,800 |
| Jun 30, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 642,000 |
| Jun 26, 2025 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 632,500 |
| Jun 25, 2025 | 1.57 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | 502,200 |
| Jun 24, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | - | 719,400 |
| Jun 23, 2025 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | - | 1,178,000 |
| Jun 20, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 0.65% | 259,300 |
| Jun 19, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 171,600 |
| Jun 18, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 201,800 |
| Jun 17, 2025 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 375,800 |
| Jun 16, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.65% | 97,500 |
| Jun 13, 2025 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 939,300 |
| Jun 12, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 208,600 |
| Jun 11, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 154,700 |
| Jun 10, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 208,500 |
| Jun 9, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 49,900 |
| Jun 6, 2025 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 208,400 |
| Jun 5, 2025 | 1.56 | 1.62 | 1.55 | 1.61 | 1.61 | 1.90% | 283,800 |
| Jun 4, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.54 | -1.25% | 1,236,600 |
| Jun 3, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.56 | -1.84% | 330,300 |
| May 30, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.59 | -0.61% | 552,400 |
| May 29, 2025 | 1.66 | 1.67 | 1.63 | 1.64 | 1.60 | -1.20% | 124,700 |
| May 28, 2025 | 1.66 | 1.69 | 1.65 | 1.66 | 1.62 | - | 428,800 |
| May 27, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | 1.62 | 1.84% | 474,100 |
| May 26, 2025 | 1.61 | 1.64 | 1.60 | 1.63 | 1.59 | 1.24% | 69,900 |
| May 23, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.57 | -1.23% | 165,500 |
| May 22, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.59 | - | 176,300 |