Skip to main content
Spritzer Bhd (KLSE:SPRITZER)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.620
-0.060 (-2.24%)
At close: Apr 28, 2026

Spritzer Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.692.692.592.622.62-2.24%1,341,100
Apr 27, 20262.682.682.612.682.68-619,600
Apr 24, 20262.692.692.672.682.681.13%229,700
Apr 23, 20262.702.722.652.652.65-385,200
Apr 22, 20262.662.672.632.652.65-0.75%166,000
Apr 21, 20262.732.752.672.672.67-2.55%465,700
Apr 20, 20262.682.772.662.742.741.86%778,000
Apr 17, 20262.652.702.612.692.690.37%370,600
Apr 16, 20262.632.692.582.682.681.90%1,035,200
Apr 15, 20262.532.632.522.632.633.95%592,600
Apr 14, 20262.542.572.502.532.53-0.39%280,700
Apr 13, 20262.542.572.462.542.54-0.78%463,600
Apr 10, 20262.512.582.502.562.561.59%878,900
Apr 9, 20262.552.562.462.522.52-0.79%385,500
Apr 8, 20262.452.542.452.542.544.96%672,800
Apr 7, 20262.382.422.382.422.421.68%173,000
Apr 6, 20262.362.412.352.382.38-1.24%482,700
Apr 3, 20262.392.442.362.412.411.26%667,400
Apr 2, 20262.472.482.372.382.38-3.64%583,300
Apr 1, 20262.402.502.402.472.474.22%534,800
Mar 31, 20262.352.392.332.372.370.85%1,557,500
Mar 30, 20262.502.502.342.352.35-6.00%4,171,600
Mar 27, 20262.502.522.472.502.50-891,600
Mar 26, 20262.532.552.492.502.50-1.19%576,400
Mar 25, 20262.502.582.502.532.532.02%980,000
Mar 24, 20262.532.532.362.482.48-1.98%1,460,900
Mar 19, 20262.602.602.512.532.53-3.44%694,800
Mar 18, 20262.642.652.582.622.62-0.76%1,610,400
Mar 17, 20262.602.642.572.642.641.93%3,105,600
Mar 16, 20262.602.612.472.592.59-0.38%2,121,300
Mar 13, 20262.712.722.592.602.60-3.70%1,738,400
Mar 12, 20262.722.722.672.702.70-1.82%686,100
Mar 11, 20262.772.772.682.752.75-0.72%3,172,000
Mar 10, 20262.602.782.602.772.776.95%2,069,000
Mar 9, 20262.632.652.522.592.59-4.07%2,796,400
Mar 6, 20262.752.792.672.702.70-2.53%1,106,400
Mar 5, 20262.852.852.762.772.77-2.81%215,900
Mar 4, 20262.852.862.732.852.850.35%1,580,700
Mar 3, 20262.902.912.812.842.84-2.07%853,100
Mar 2, 20262.892.952.822.902.90-1.69%527,100
Feb 27, 20262.962.962.902.952.95-0.34%565,800
Feb 26, 20262.942.972.902.962.961.02%1,027,200
Feb 25, 20262.922.972.862.932.930.34%2,594,500
Feb 24, 20262.952.952.902.922.92-1.02%195,900
Feb 23, 20262.922.972.922.952.951.72%227,400
Feb 20, 20262.952.962.882.902.90-2.03%282,600
Feb 19, 20262.972.992.932.962.96-0.34%149,000
Feb 16, 20263.003.002.892.972.97-1.00%208,500
Feb 13, 20262.913.002.903.003.004.17%908,500
Feb 12, 20262.842.932.832.882.881.41%347,900
Feb 11, 20262.892.892.832.842.84-1.73%185,200
Feb 10, 20262.872.932.842.892.891.40%401,800
Feb 9, 20262.872.902.832.852.85-0.35%406,100
Feb 6, 20262.852.872.792.862.860.35%346,100
Feb 5, 20262.912.952.832.852.85-3.39%508,700
Feb 4, 20262.962.972.882.952.950.34%130,500
Feb 3, 20262.932.992.902.942.940.68%93,600
Jan 30, 20262.952.952.872.922.92-0.68%234,000
Jan 29, 20262.972.992.932.942.94-1.67%158,600
Jan 28, 20263.083.082.992.992.99-2.92%328,700
Jan 27, 20263.083.123.003.083.08-686,900
Jan 26, 20262.983.082.973.083.083.36%1,051,900
Jan 23, 20263.013.012.972.982.98-1.00%144,400
Jan 22, 20262.993.032.963.013.010.67%435,800
Jan 21, 20262.932.992.932.992.992.05%387,800
Jan 20, 20262.912.952.882.932.930.34%1,056,000
Jan 19, 20262.992.992.912.922.92-2.34%1,043,900
Jan 16, 20263.003.002.912.992.99-0.33%1,088,100
Jan 15, 20263.043.052.963.003.00-1.64%573,000
Jan 14, 20263.013.072.933.053.050.99%1,745,900
Jan 13, 20262.823.042.823.023.027.09%3,097,300
Jan 12, 20262.682.822.682.822.824.44%1,273,500
Jan 9, 20262.722.722.672.702.700.37%735,900
Jan 8, 20262.662.752.622.692.691.13%1,145,000
Jan 7, 20262.702.702.652.662.66-1.85%859,400
Jan 6, 20262.662.722.652.712.711.88%699,100
Jan 5, 20262.662.692.652.662.66-1,001,500
Jan 2, 20262.672.672.612.662.66-0.37%663,100
Dec 31, 20252.602.702.592.672.672.69%368,500
Dec 30, 20252.642.642.562.602.60-1.52%824,300
Dec 29, 20252.682.702.592.642.64-1.49%1,083,400
Dec 26, 20252.692.732.682.682.68-0.37%183,500
Dec 24, 20252.712.732.672.692.69-0.74%715,200
Dec 23, 20252.782.792.682.712.71-2.52%409,300
Dec 22, 20252.802.862.742.782.78-0.71%495,500
Dec 19, 20252.752.822.742.802.801.82%1,868,000
Dec 18, 20252.752.782.712.752.750.36%922,300
Dec 17, 20252.732.762.712.742.74-0.36%963,700
Dec 16, 20252.762.792.732.752.750.36%1,649,900
Dec 15, 20252.722.772.692.742.740.74%1,412,300
Dec 12, 20252.702.762.692.722.720.74%1,063,700
Dec 11, 20252.752.782.682.702.70-1.82%689,200
Dec 10, 20252.702.802.702.752.751.48%824,900
Dec 9, 20252.662.712.622.712.711.88%2,547,800
Dec 8, 20252.802.802.622.662.66-5.00%3,134,600
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