Spritzer Bhd (KLSE:SPRITZER)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.750
0.00 (0.00%)
At close: Aug 27, 2025

Spritzer Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20251.731.751.721.751.75-130,500
Aug 26, 20251.721.751.721.751.75-117,600
Aug 25, 20251.701.751.701.751.752.34%111,800
Aug 22, 20251.721.751.701.711.71-1.72%111,500
Aug 21, 20251.731.741.701.741.740.58%54,200
Aug 20, 20251.751.771.731.731.73-0.57%234,000
Aug 19, 20251.691.741.691.741.742.96%277,000
Aug 18, 20251.671.741.651.691.691.20%244,500
Aug 15, 20251.661.671.641.671.670.60%191,200
Aug 14, 20251.611.661.601.661.663.11%280,300
Aug 13, 20251.631.641.611.611.61-1.23%120,700
Aug 12, 20251.601.631.601.631.631.24%48,000
Aug 11, 20251.621.621.581.611.61-1.23%153,300
Aug 8, 20251.641.641.601.631.63-0.61%130,300
Aug 7, 20251.621.641.611.641.641.23%276,200
Aug 6, 20251.621.631.611.621.62-36,900
Aug 5, 20251.621.631.611.621.62-34,600
Aug 4, 20251.621.631.601.621.620.62%528,800
Aug 1, 20251.591.611.591.611.610.63%78,900
Jul 31, 20251.601.601.591.601.60-183,500
Jul 30, 20251.621.631.601.601.60-1.84%128,400
Jul 29, 20251.601.631.601.631.631.87%90,300
Jul 28, 20251.621.631.601.601.60-1.23%118,100
Jul 25, 20251.611.621.611.621.620.62%42,200
Jul 24, 20251.601.621.601.611.610.63%91,800
Jul 23, 20251.631.631.601.601.60-1.84%105,300
Jul 22, 20251.631.631.611.631.63-28,000
Jul 21, 20251.631.631.601.631.63-102,500
Jul 18, 20251.631.631.601.631.630.62%159,200
Jul 17, 20251.611.631.591.621.62-111,800
Jul 16, 20251.611.621.611.621.621.25%50,500
Jul 15, 20251.591.631.591.601.600.63%386,900
Jul 14, 20251.581.601.571.591.590.63%177,100
Jul 11, 20251.591.591.551.581.580.64%122,600
Jul 10, 20251.581.581.571.571.57-0.63%35,800
Jul 9, 20251.561.581.561.581.581.28%75,900
Jul 8, 20251.571.581.561.561.56-1.27%62,400
Jul 7, 20251.591.591.561.581.58-47,300
Jul 4, 20251.591.591.571.581.58-0.63%270,700
Jul 3, 20251.581.591.561.591.590.63%245,500
Jul 2, 20251.581.591.571.581.58-221,800
Jul 1, 20251.521.581.521.581.583.27%511,800
Jun 30, 20251.551.561.521.531.53-1.29%642,000
Jun 26, 20251.561.571.531.551.55-1.27%632,500
Jun 25, 20251.571.571.521.571.571.95%502,200
Jun 24, 20251.511.541.511.541.54-719,400
Jun 23, 20251.511.541.491.541.54-1,178,000
Jun 20, 20251.531.541.511.541.540.65%259,300
Jun 19, 20251.541.541.521.531.53-0.65%171,600
Jun 18, 20251.521.551.511.541.541.32%201,800