Spritzer Bhd (KLSE:SPRITZER)
Malaysia · Delayed Price · Currency is MYR 2.780
+0.070 (2.58%)
At close: Oct 27, 2025
Spritzer Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.73 | 2.80 | 2.73 | 2.78 | 2.78 | 2.58% | 2,204,200 |
| Oct 24, 2025 | 2.69 | 2.72 | 2.66 | 2.71 | 2.71 | 0.74% | 1,778,100 |
| Oct 23, 2025 | 2.50 | 2.72 | 2.50 | 2.69 | 2.69 | 7.60% | 4,292,600 |
| Oct 22, 2025 | 2.50 | 2.54 | 2.49 | 2.50 | 2.50 | - | 1,759,500 |
| Oct 21, 2025 | 2.47 | 2.55 | 2.44 | 2.50 | 2.50 | 1.63% | 1,065,700 |
| Oct 17, 2025 | 2.38 | 2.48 | 2.38 | 2.46 | 2.46 | 2.07% | 1,194,900 |
| Oct 16, 2025 | 2.41 | 2.43 | 2.36 | 2.41 | 2.41 | 0.42% | 452,700 |
| Oct 15, 2025 | 2.11 | 2.43 | 2.11 | 2.40 | 2.40 | 13.74% | 2,409,100 |
| Oct 14, 2025 | 2.08 | 2.14 | 2.08 | 2.11 | 2.11 | 1.44% | 335,000 |
| Oct 13, 2025 | 2.07 | 2.09 | 2.03 | 2.08 | 2.08 | -0.95% | 211,100 |
| Oct 10, 2025 | 2.13 | 2.13 | 2.09 | 2.10 | 2.10 | -0.94% | 323,300 |
| Oct 9, 2025 | 2.11 | 2.15 | 2.10 | 2.12 | 2.12 | 0.47% | 443,100 |
| Oct 8, 2025 | 2.10 | 2.12 | 2.08 | 2.11 | 2.11 | 0.48% | 152,900 |
| Oct 7, 2025 | 2.11 | 2.13 | 2.07 | 2.10 | 2.10 | -0.47% | 480,600 |
| Oct 6, 2025 | 2.13 | 2.13 | 2.08 | 2.11 | 2.11 | -0.94% | 390,400 |
| Oct 3, 2025 | 2.03 | 2.13 | 2.03 | 2.13 | 2.13 | 4.93% | 929,600 |
| Oct 2, 2025 | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | - | 282,600 |
| Oct 1, 2025 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | - | 192,000 |
| Sep 30, 2025 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | - | 270,000 |
| Sep 29, 2025 | 2.02 | 2.06 | 2.02 | 2.03 | 2.03 | 0.50% | 369,600 |
| Sep 26, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 445,500 |
| Sep 25, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 537,000 |
| Sep 24, 2025 | 1.99 | 2.09 | 1.99 | 2.05 | 2.05 | 3.54% | 1,403,100 |
| Sep 23, 2025 | 1.93 | 1.99 | 1.93 | 1.98 | 1.98 | 3.13% | 1,768,900 |
| Sep 22, 2025 | 1.89 | 1.95 | 1.89 | 1.92 | 1.92 | 1.05% | 1,596,700 |
| Sep 19, 2025 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 266,800 |
| Sep 18, 2025 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | -1.54% | 397,400 |
| Sep 17, 2025 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -1.02% | 218,400 |
| Sep 12, 2025 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | - | 217,700 |
| Sep 11, 2025 | 1.95 | 1.98 | 1.92 | 1.97 | 1.97 | 1.55% | 484,000 |
| Sep 10, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 2.11% | 477,700 |
| Sep 9, 2025 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | 0.53% | 260,200 |
| Sep 8, 2025 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 460,800 |
| Sep 4, 2025 | 1.79 | 1.88 | 1.79 | 1.87 | 1.87 | 4.47% | 925,600 |
| Sep 3, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 458,200 |
| Sep 2, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 1.72% | 234,200 |
| Aug 29, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 81,800 |
| Aug 28, 2025 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | 0.57% | 210,600 |
| Aug 27, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | - | 130,500 |
| Aug 26, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 117,600 |
| Aug 25, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 111,800 |
| Aug 22, 2025 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 111,500 |
| Aug 21, 2025 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 54,200 |
| Aug 20, 2025 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -0.57% | 234,000 |
| Aug 19, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.96% | 277,000 |
| Aug 18, 2025 | 1.67 | 1.74 | 1.65 | 1.69 | 1.69 | 1.20% | 244,500 |
| Aug 15, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 191,200 |
| Aug 14, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 3.11% | 280,300 |
| Aug 13, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 120,700 |
| Aug 12, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 48,000 |