Spritzer Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.57	2.57	2.50	2.54	2.54	-1.17%	478,500
May 15, 2026	2.56	2.57	2.55	2.57	2.57	0.39%	160,600
May 14, 2026	2.54	2.57	2.54	2.56	2.56	1.19%	207,300
May 13, 2026	2.53	2.54	2.53	2.53	2.53	-0.39%	212,800
May 12, 2026	2.59	2.59	2.52	2.54	2.54	-1.93%	436,900
May 11, 2026	2.61	2.61	2.54	2.59	2.59	-0.77%	917,800
May 8, 2026	2.63	2.64	2.59	2.61	2.61	0.38%	493,000
May 7, 2026	2.58	2.64	2.57	2.60	2.60	2.36%	1,223,400
May 6, 2026	2.55	2.58	2.51	2.54	2.54	-0.39%	497,500
May 5, 2026	2.57	2.57	2.53	2.55	2.55	-0.78%	547,900
May 4, 2026	2.56	2.60	2.53	2.57	2.57	0.39%	593,500
Apr 30, 2026	2.56	2.56	2.52	2.56	2.56	-0.39%	788,100
Apr 29, 2026	2.62	2.64	2.56	2.57	2.57	-1.91%	754,300
Apr 28, 2026	2.69	2.69	2.59	2.62	2.62	-2.24%	1,341,100
Apr 27, 2026	2.68	2.68	2.61	2.68	2.68	-	619,600
Apr 24, 2026	2.69	2.69	2.67	2.68	2.68	1.13%	229,700
Apr 23, 2026	2.70	2.72	2.65	2.65	2.65	-	385,200
Apr 22, 2026	2.66	2.67	2.63	2.65	2.65	-0.75%	166,000
Apr 21, 2026	2.73	2.75	2.67	2.67	2.67	-2.55%	465,700
Apr 20, 2026	2.68	2.77	2.66	2.74	2.74	1.86%	778,000
Apr 17, 2026	2.65	2.70	2.61	2.69	2.69	0.37%	370,600
Apr 16, 2026	2.63	2.69	2.58	2.68	2.68	1.90%	1,035,200
Apr 15, 2026	2.53	2.63	2.52	2.63	2.63	3.95%	592,600
Apr 14, 2026	2.54	2.57	2.50	2.53	2.53	-0.39%	280,700
Apr 13, 2026	2.54	2.57	2.46	2.54	2.54	-0.78%	463,600
Apr 10, 2026	2.51	2.58	2.50	2.56	2.56	1.59%	878,900
Apr 9, 2026	2.55	2.56	2.46	2.52	2.52	-0.79%	385,500
Apr 8, 2026	2.45	2.54	2.45	2.54	2.54	4.96%	672,800
Apr 7, 2026	2.38	2.42	2.38	2.42	2.42	1.68%	173,000
Apr 6, 2026	2.36	2.41	2.35	2.38	2.38	-1.24%	482,700
Apr 3, 2026	2.39	2.44	2.36	2.41	2.41	1.26%	667,400
Apr 2, 2026	2.47	2.48	2.37	2.38	2.38	-3.64%	583,300
Apr 1, 2026	2.40	2.50	2.40	2.47	2.47	4.22%	534,800
Mar 31, 2026	2.35	2.39	2.33	2.37	2.37	0.85%	1,557,500
Mar 30, 2026	2.50	2.50	2.34	2.35	2.35	-6.00%	4,171,600
Mar 27, 2026	2.50	2.52	2.47	2.50	2.50	-	891,600
Mar 26, 2026	2.53	2.55	2.49	2.50	2.50	-1.19%	576,400
Mar 25, 2026	2.50	2.58	2.50	2.53	2.53	2.02%	980,000
Mar 24, 2026	2.53	2.53	2.36	2.48	2.48	-1.98%	1,460,900
Mar 19, 2026	2.60	2.60	2.51	2.53	2.53	-3.44%	694,800
Mar 18, 2026	2.64	2.65	2.58	2.62	2.62	-0.76%	1,610,400
Mar 17, 2026	2.60	2.64	2.57	2.64	2.64	1.93%	3,105,600
Mar 16, 2026	2.60	2.61	2.47	2.59	2.59	-0.38%	2,121,300
Mar 13, 2026	2.71	2.72	2.59	2.60	2.60	-3.70%	1,738,400
Mar 12, 2026	2.72	2.72	2.67	2.70	2.70	-1.82%	686,100
Mar 11, 2026	2.77	2.77	2.68	2.75	2.75	-0.72%	3,172,000
Mar 10, 2026	2.60	2.78	2.60	2.77	2.77	6.95%	2,069,000
Mar 9, 2026	2.63	2.65	2.52	2.59	2.59	-4.07%	2,796,400
Mar 6, 2026	2.75	2.79	2.67	2.70	2.70	-2.53%	1,106,400
Mar 5, 2026	2.85	2.85	2.76	2.77	2.77	-2.81%	215,900