Skip to main content
Spritzer Bhd (KLSE:SPRITZER)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.800
-0.050 (-1.75%)
At close: Dec 5, 2025

Spritzer Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.842.852.742.802.80-1.75%2,179,400
Dec 4, 20252.932.952.812.852.85-2.40%1,772,800
Dec 3, 20253.043.102.902.922.92-3.95%2,666,000
Dec 2, 20252.843.072.833.043.047.04%3,244,600
Dec 1, 20252.782.952.772.842.842.16%1,808,100
Nov 28, 20252.802.862.782.782.78-0.71%1,000,200
Nov 27, 20252.802.842.762.802.80-452,700
Nov 26, 20252.872.882.792.802.80-1.41%718,900
Nov 25, 20252.852.872.832.842.84-0.35%598,200
Nov 24, 20252.792.922.752.852.852.52%1,097,100
Nov 21, 20252.852.892.772.782.78-2.46%587,900
Nov 20, 20252.752.872.752.852.854.40%1,083,600
Nov 19, 20252.732.782.722.732.73-0.73%940,800
Nov 18, 20252.772.772.732.752.75-0.72%660,900
Nov 17, 20252.762.782.712.772.770.36%159,600
Nov 14, 20252.802.802.752.762.76-1.78%562,200
Nov 13, 20252.802.832.792.812.811.08%268,600
Nov 12, 20252.742.882.722.782.781.46%1,712,300
Nov 11, 20252.742.792.682.742.74-554,500
Nov 10, 20252.762.812.742.742.74-0.72%742,400
Nov 7, 20252.792.812.762.762.76-1.08%807,700
Nov 6, 20252.792.822.772.792.79-1,313,300
Nov 5, 20252.712.812.672.792.791.45%1,829,900
Nov 4, 20252.932.932.752.752.75-6.14%854,900
Nov 3, 20252.942.972.712.932.93-0.68%2,457,700
Oct 31, 20253.013.012.892.952.95-1.99%2,924,900
Oct 30, 20252.813.012.803.013.017.12%2,947,700
Oct 29, 20252.792.832.782.812.810.72%2,517,400
Oct 28, 20252.782.832.762.792.790.36%2,359,500
Oct 27, 20252.732.802.732.782.782.58%2,204,200
Oct 24, 20252.692.722.662.712.710.74%1,778,100
Oct 23, 20252.502.722.502.692.697.60%4,292,600
Oct 22, 20252.502.542.492.502.50-1,759,500
Oct 21, 20252.472.552.442.502.501.63%1,065,700
Oct 17, 20252.382.482.382.462.462.07%1,194,900
Oct 16, 20252.412.432.362.412.410.42%452,700
Oct 15, 20252.112.432.112.402.4013.74%2,409,100
Oct 14, 20252.082.142.082.112.111.44%335,000
Oct 13, 20252.072.092.032.082.08-0.95%211,100
Oct 10, 20252.132.132.092.102.10-0.94%323,300
Oct 9, 20252.112.152.102.122.120.47%443,100
Oct 8, 20252.102.122.082.112.110.48%152,900
Oct 7, 20252.112.132.072.102.10-0.47%480,600
Oct 6, 20252.132.132.082.112.11-0.94%390,400
Oct 3, 20252.032.132.032.132.134.93%929,600
Oct 2, 20252.032.042.012.032.03-282,600
Oct 1, 20252.032.042.022.032.03-192,000
Sep 30, 20252.052.052.022.032.03-270,000
Sep 29, 20252.022.062.022.032.030.50%369,600
Sep 26, 20252.022.042.002.022.02-445,500
Sep 25, 20252.052.052.022.022.02-1.46%537,000
Sep 24, 20251.992.091.992.052.053.54%1,403,100
Sep 23, 20251.931.991.931.981.983.13%1,768,900
Sep 22, 20251.891.951.891.921.921.05%1,596,700
Sep 19, 20251.911.921.891.901.90-1.04%266,800
Sep 18, 20251.951.961.901.921.92-1.54%397,400
Sep 17, 20251.971.991.951.951.95-1.02%218,400
Sep 12, 20251.971.991.961.971.97-217,700
Sep 11, 20251.951.981.921.971.971.55%484,000
Sep 10, 20251.881.941.881.941.942.11%477,700
Sep 9, 20251.941.951.881.901.900.53%260,200
Sep 8, 20251.871.901.851.891.891.07%460,800
Sep 4, 20251.791.881.791.871.874.47%925,600
Sep 3, 20251.771.791.761.791.791.13%458,200
Sep 2, 20251.741.781.741.771.771.72%234,200
Aug 29, 20251.761.761.741.741.74-1.14%81,800
Aug 28, 20251.771.791.751.761.760.57%210,600
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