Spritzer Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	3.04	3.08	2.98	3.03	3.03	1.00%	620,500
Aug 7, 2026	3.00	3.02	2.94	3.00	3.00	1.69%	408,000
Aug 6, 2026	3.01	3.02	2.89	2.95	2.95	-1.34%	764,400
Aug 5, 2026	3.00	3.02	2.99	2.99	2.99	-	625,400
Aug 4, 2026	3.01	3.02	2.93	2.99	2.99	-0.33%	745,500
Aug 3, 2026	3.01	3.04	2.97	3.00	3.00	-	975,100
Jul 31, 2026	2.95	3.05	2.91	3.00	3.00	2.04%	2,018,500
Jul 30, 2026	2.97	2.98	2.92	2.94	2.94	-1.34%	277,300
Jul 29, 2026	2.89	3.00	2.86	2.98	2.98	3.11%	678,400
Jul 28, 2026	2.90	2.91	2.86	2.89	2.89	-0.34%	72,900
Jul 27, 2026	2.90	2.90	2.83	2.90	2.90	0.35%	107,000
Jul 24, 2026	2.84	2.89	2.84	2.89	2.89	1.40%	92,500
Jul 23, 2026	2.86	2.87	2.82	2.85	2.85	-1.72%	249,700
Jul 22, 2026	2.89	2.91	2.85	2.90	2.90	0.35%	1,519,400
Jul 21, 2026	2.90	2.92	2.87	2.89	2.89	-0.34%	96,700
Jul 20, 2026	2.90	2.91	2.88	2.90	2.90	-0.34%	119,300
Jul 17, 2026	2.92	2.96	2.90	2.91	2.91	-0.68%	88,100
Jul 16, 2026	2.99	2.99	2.92	2.93	2.93	-2.33%	159,600
Jul 15, 2026	2.89	3.00	2.89	3.00	3.00	3.81%	408,400
Jul 14, 2026	2.89	2.90	2.82	2.89	2.89	-0.69%	76,400
Jul 13, 2026	2.94	2.94	2.89	2.91	2.91	-1.69%	32,500
Jul 10, 2026	2.99	2.99	2.94	2.96	2.96	-1.33%	118,700
Jul 9, 2026	2.86	3.04	2.86	3.00	3.00	4.90%	2,103,300
Jul 8, 2026	2.90	2.92	2.86	2.86	2.86	-1.72%	734,000
Jul 7, 2026	2.90	2.92	2.89	2.91	2.91	0.34%	379,000
Jul 6, 2026	2.90	2.95	2.87	2.90	2.90	-	336,200
Jul 3, 2026	2.92	2.93	2.90	2.90	2.90	-0.68%	90,300
Jul 2, 2026	2.93	2.95	2.90	2.92	2.92	-0.34%	153,200
Jul 1, 2026	2.92	2.94	2.87	2.93	2.93	0.69%	496,800
Jun 30, 2026	2.88	2.91	2.86	2.91	2.91	1.04%	1,278,400
Jun 29, 2026	2.90	2.94	2.88	2.88	2.88	-0.69%	1,659,800
Jun 26, 2026	2.95	2.96	2.84	2.90	2.90	-1.36%	818,300
Jun 25, 2026	2.86	2.97	2.86	2.94	2.94	2.80%	2,473,700
Jun 24, 2026	2.78	2.87	2.78	2.86	2.86	2.14%	765,600
Jun 23, 2026	2.80	2.81	2.76	2.80	2.80	-	787,300
Jun 22, 2026	2.80	2.82	2.75	2.80	2.80	-0.36%	948,100
Jun 19, 2026	2.82	2.88	2.75	2.81	2.81	-	445,100
Jun 18, 2026	2.88	2.88	2.77	2.81	2.81	-0.35%	139,000
Jun 16, 2026	2.85	2.85	2.78	2.82	2.82	-1.05%	777,900
Jun 15, 2026	2.58	2.87	2.58	2.85	2.85	11.33%	2,524,400
Jun 12, 2026	2.55	2.58	2.53	2.56	2.56	-0.78%	202,900
Jun 11, 2026	2.50	2.58	2.50	2.58	2.58	1.57%	215,200
Jun 10, 2026	2.54	2.55	2.51	2.54	2.54	-	388,300
Jun 9, 2026	2.54	2.55	2.49	2.54	2.54	2.01%	417,100
Jun 8, 2026	2.54	2.60	2.46	2.49	2.49	-2.35%	912,600
Jun 5, 2026	2.53	2.60	2.50	2.60	2.55	3.17%	1,851,900
Jun 4, 2026	2.46	2.54	2.45	2.52	2.47	2.44%	1,509,300
Jun 3, 2026	2.57	2.57	2.46	2.46	2.41	-3.53%	1,463,800
May 29, 2026	2.55	2.57	2.53	2.55	2.50	-	1,276,100
May 28, 2026	2.54	2.58	2.53	2.55	2.50	-0.39%	1,497,800