Spritzer Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.45	2.54	2.45	2.54	2.54	4.96%	672,800
Apr 7, 2026	2.38	2.42	2.38	2.42	2.42	1.68%	173,000
Apr 6, 2026	2.36	2.41	2.35	2.38	2.38	-1.24%	482,700
Apr 3, 2026	2.39	2.44	2.36	2.41	2.41	1.26%	667,400
Apr 2, 2026	2.47	2.48	2.37	2.38	2.38	-3.64%	583,300
Apr 1, 2026	2.40	2.50	2.40	2.47	2.47	4.22%	534,800
Mar 31, 2026	2.35	2.39	2.33	2.37	2.37	0.85%	1,557,500
Mar 30, 2026	2.50	2.50	2.34	2.35	2.35	-6.00%	4,171,600
Mar 27, 2026	2.50	2.52	2.47	2.50	2.50	-	891,600
Mar 26, 2026	2.53	2.55	2.49	2.50	2.50	-1.19%	576,400
Mar 25, 2026	2.50	2.58	2.50	2.53	2.53	2.02%	980,000
Mar 24, 2026	2.53	2.53	2.36	2.48	2.48	-1.98%	1,460,900
Mar 19, 2026	2.60	2.60	2.51	2.53	2.53	-3.44%	694,800
Mar 18, 2026	2.64	2.65	2.58	2.62	2.62	-0.76%	1,610,400
Mar 17, 2026	2.60	2.64	2.57	2.64	2.64	1.93%	3,105,600
Mar 16, 2026	2.60	2.61	2.47	2.59	2.59	-0.38%	2,121,300
Mar 13, 2026	2.71	2.72	2.59	2.60	2.60	-3.70%	1,738,400
Mar 12, 2026	2.72	2.72	2.67	2.70	2.70	-1.82%	686,100
Mar 11, 2026	2.77	2.77	2.68	2.75	2.75	-0.72%	3,172,000
Mar 10, 2026	2.60	2.78	2.60	2.77	2.77	6.95%	2,069,000
Mar 9, 2026	2.63	2.65	2.52	2.59	2.59	-4.07%	2,796,400
Mar 6, 2026	2.75	2.79	2.67	2.70	2.70	-2.53%	1,106,400
Mar 5, 2026	2.85	2.85	2.76	2.77	2.77	-2.81%	215,900
Mar 4, 2026	2.85	2.86	2.73	2.85	2.85	0.35%	1,580,700
Mar 3, 2026	2.90	2.91	2.81	2.84	2.84	-2.07%	853,100
Mar 2, 2026	2.89	2.95	2.82	2.90	2.90	-1.69%	527,100
Feb 27, 2026	2.96	2.96	2.90	2.95	2.95	-0.34%	565,800
Feb 26, 2026	2.94	2.97	2.90	2.96	2.96	1.02%	1,027,200
Feb 25, 2026	2.92	2.97	2.86	2.93	2.93	0.34%	2,594,500
Feb 24, 2026	2.95	2.95	2.90	2.92	2.92	-1.02%	195,900
Feb 23, 2026	2.92	2.97	2.92	2.95	2.95	1.72%	227,400
Feb 20, 2026	2.95	2.96	2.88	2.90	2.90	-2.03%	282,600
Feb 19, 2026	2.97	2.99	2.93	2.96	2.96	-0.34%	149,000
Feb 16, 2026	3.00	3.00	2.89	2.97	2.97	-1.00%	208,500
Feb 13, 2026	2.91	3.00	2.90	3.00	3.00	4.17%	908,500
Feb 12, 2026	2.84	2.93	2.83	2.88	2.88	1.41%	347,900
Feb 11, 2026	2.89	2.89	2.83	2.84	2.84	-1.73%	185,200
Feb 10, 2026	2.87	2.93	2.84	2.89	2.89	1.40%	401,800
Feb 9, 2026	2.87	2.90	2.83	2.85	2.85	-0.35%	406,100
Feb 6, 2026	2.85	2.87	2.79	2.86	2.86	0.35%	346,100
Feb 5, 2026	2.91	2.95	2.83	2.85	2.85	-3.39%	508,700
Feb 4, 2026	2.96	2.97	2.88	2.95	2.95	0.34%	130,500
Feb 3, 2026	2.93	2.99	2.90	2.94	2.94	0.68%	93,600
Jan 30, 2026	2.95	2.95	2.87	2.92	2.92	-0.68%	234,000
Jan 29, 2026	2.97	2.99	2.93	2.94	2.94	-1.67%	158,600
Jan 28, 2026	3.08	3.08	2.99	2.99	2.99	-2.92%	328,700
Jan 27, 2026	3.08	3.12	3.00	3.08	3.08	-	686,900
Jan 26, 2026	2.98	3.08	2.97	3.08	3.08	3.36%	1,051,900
Jan 23, 2026	3.01	3.01	2.97	2.98	2.98	-1.00%	144,400
Jan 22, 2026	2.99	3.03	2.96	3.01	3.01	0.67%	435,800