Spritzer Bhd (KLSE:SPRITZER)
Malaysia · Delayed Price · Currency is MYR 3.620
+0.020 (0.56%)
At close: Oct 30, 2026
Spritzer Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.73 | 3.73 | 3.57 | 3.62 | 3.62 | 0.56% | 263,800 |
| Oct 29, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.44% | 128,500 |
| Oct 28, 2026 | 3.63 | 3.70 | 3.62 | 3.69 | 3.69 | 3.07% | 379,300 |
| Oct 27, 2026 | 3.50 | 3.64 | 3.50 | 3.58 | 3.58 | 2.29% | 414,500 |
| Oct 26, 2026 | 3.46 | 3.53 | 3.45 | 3.50 | 3.50 | -0.57% | 909,100 |
| Oct 23, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 458,700 |
| Oct 22, 2026 | 3.57 | 3.57 | 3.48 | 3.56 | 3.56 | 1.14% | 631,200 |
| Oct 21, 2026 | 3.47 | 3.56 | 3.47 | 3.52 | 3.52 | 1.44% | 348,000 |
| Oct 20, 2026 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 0.87% | 524,400 |
| Oct 19, 2026 | 3.44 | 3.48 | 3.39 | 3.44 | 3.44 | -0.29% | 411,400 |
| Oct 16, 2026 | 3.47 | 3.52 | 3.39 | 3.45 | 3.45 | -0.58% | 274,600 |
| Oct 15, 2026 | 3.59 | 3.59 | 3.45 | 3.47 | 3.47 | -3.34% | 667,800 |
| Oct 14, 2026 | 3.57 | 3.62 | 3.50 | 3.59 | 3.59 | 1.99% | 474,100 |
| Oct 13, 2026 | 3.58 | 3.58 | 3.48 | 3.52 | 3.52 | -1.68% | 1,035,400 |
| Oct 12, 2026 | 3.64 | 3.68 | 3.55 | 3.58 | 3.58 | -1.65% | 300,100 |
| Oct 9, 2026 | 3.64 | 3.68 | 3.58 | 3.64 | 3.64 | - | 248,800 |
| Oct 8, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.11% | 328,800 |
| Oct 7, 2026 | 3.63 | 3.68 | 3.58 | 3.60 | 3.60 | -1.10% | 711,700 |
| Oct 6, 2026 | 3.63 | 3.64 | 3.59 | 3.64 | 3.64 | 0.55% | 93,000 |
| Oct 5, 2026 | 3.60 | 3.65 | 3.60 | 3.62 | 3.62 | 0.56% | 128,700 |
| Oct 2, 2026 | 3.62 | 3.64 | 3.55 | 3.60 | 3.60 | - | 181,300 |
| Oct 1, 2026 | 3.60 | 3.67 | 3.57 | 3.60 | 3.60 | -0.28% | 291,100 |
| Sep 30, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -2.43% | 391,200 |
| Sep 29, 2026 | 3.66 | 3.71 | 3.65 | 3.70 | 3.70 | 2.78% | 931,500 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.54 | 3.60 | 3.60 | -4.51% | 1,077,000 |
| Sep 25, 2026 | 3.70 | 3.78 | 3.69 | 3.77 | 3.77 | -0.26% | 291,400 |
| Sep 24, 2026 | 3.74 | 3.81 | 3.68 | 3.78 | 3.78 | 1.07% | 805,100 |
| Sep 23, 2026 | 3.71 | 3.77 | 3.68 | 3.74 | 3.74 | 0.81% | 393,200 |
| Sep 22, 2026 | 3.76 | 3.77 | 3.68 | 3.71 | 3.71 | -1.07% | 192,000 |
| Sep 21, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 1.90% | 236,800 |
| Sep 18, 2026 | 3.65 | 3.70 | 3.63 | 3.68 | 3.68 | - | 381,300 |
| Sep 17, 2026 | 3.70 | 3.73 | 3.61 | 3.68 | 3.68 | -0.54% | 1,120,800 |
| Sep 15, 2026 | 3.71 | 3.77 | 3.67 | 3.70 | 3.70 | -1.33% | 1,988,400 |
| Sep 14, 2026 | 3.84 | 3.84 | 3.71 | 3.75 | 3.75 | -2.34% | 278,100 |
| Sep 11, 2026 | 3.86 | 3.86 | 3.75 | 3.84 | 3.84 | 0.26% | 557,300 |
| Sep 10, 2026 | 3.85 | 3.86 | 3.80 | 3.83 | 3.83 | - | 934,500 |
| Sep 9, 2026 | 3.80 | 3.90 | 3.78 | 3.83 | 3.83 | 0.79% | 2,549,700 |
| Sep 8, 2026 | 3.70 | 3.85 | 3.70 | 3.80 | 3.80 | -1.30% | 1,386,700 |
| Sep 7, 2026 | 3.85 | 3.89 | 3.63 | 3.85 | 3.85 | - | 1,945,800 |
| Sep 4, 2026 | 3.85 | 3.90 | 3.82 | 3.85 | 3.85 | - | 612,200 |
| Sep 3, 2026 | 3.75 | 3.85 | 3.70 | 3.85 | 3.85 | 3.22% | 1,428,900 |
| Sep 2, 2026 | 3.72 | 3.76 | 3.62 | 3.73 | 3.73 | 0.27% | 1,509,100 |
| Sep 1, 2026 | 3.60 | 3.73 | 3.57 | 3.72 | 3.72 | 4.79% | 1,366,900 |
| Aug 28, 2026 | 3.28 | 3.76 | 3.28 | 3.55 | 3.55 | 10.25% | 3,215,300 |
| Aug 27, 2026 | 3.19 | 3.27 | 3.16 | 3.22 | 3.22 | 0.94% | 1,107,800 |
| Aug 26, 2026 | 3.13 | 3.19 | 3.10 | 3.19 | 3.19 | 1.92% | 213,000 |
| Aug 24, 2026 | 3.19 | 3.19 | 3.12 | 3.13 | 3.13 | -0.95% | 399,500 |
| Aug 21, 2026 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -0.94% | 812,300 |
| Aug 20, 2026 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 1.27% | 842,500 |
| Aug 19, 2026 | 3.07 | 3.19 | 3.06 | 3.15 | 3.15 | 2.61% | 1,601,000 |