Skip to main content
logo
Spritzer Bhd (KLSE:SPRITZER)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.530
-0.090 (-3.44%)
At close: Mar 19, 2026

Spritzer Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262.602.602.512.532.53-3.44%694,800
Mar 18, 20262.642.652.582.622.62-0.76%1,610,400
Mar 17, 20262.602.642.572.642.641.93%3,105,600
Mar 16, 20262.602.612.472.592.59-0.38%2,121,300
Mar 13, 20262.712.722.592.602.60-3.70%1,738,400
Mar 12, 20262.722.722.672.702.70-1.82%686,100
Mar 11, 20262.772.772.682.752.75-0.72%3,172,000
Mar 10, 20262.602.782.602.772.776.95%2,069,000
Mar 9, 20262.632.652.522.592.59-4.07%2,796,400
Mar 6, 20262.752.792.672.702.70-2.53%1,106,400
Mar 5, 20262.852.852.762.772.77-2.81%215,900
Mar 4, 20262.852.862.732.852.850.35%1,580,700
Mar 3, 20262.902.912.812.842.84-2.07%853,100
Mar 2, 20262.892.952.822.902.90-1.69%527,100
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