Spritzer Bhd (KLSE:SPRITZER)
Malaysia · Delayed Price · Currency is MYR 3.750
+0.070 (1.90%)
At close: Sep 21, 2026
Spritzer Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | 0.33% | 1,207,500 |
| Aug 17, 2026 | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | -0.65% | 139,500 |
| Aug 14, 2026 | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | 0.98% | 288,800 |
| Aug 13, 2026 | 3.03 | 3.07 | 3.03 | 3.05 | 3.05 | 0.66% | 668,200 |
| Aug 12, 2026 | 3.06 | 3.06 | 3.00 | 3.03 | 3.03 | -0.98% | 184,800 |
| Aug 11, 2026 | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | 0.99% | 725,100 |
| 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 |