Spritzer Bhd (KLSE:SPRITZER)
Malaysia · Delayed Price · Currency is MYR 1.950
-0.020 (-1.02%)
At close: Sep 17, 2025
Spritzer Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -1.23% | 153,300 |
| Aug 8, 2025 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 130,300 |
| Aug 7, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 276,200 |
| Aug 6, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 36,900 |
| Aug 5, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 34,600 |
| Aug 4, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 528,800 |
| 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 |