Spritzer Bhd.(MY:7103)
3.75+0.18 (+5.04%)
MY:7103
Spritzer Bhd. historical prices
3.75
At close:+0.18 (+5.04%)
Spritzer Bhd. (7103) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.62 | 3.81 | 3.59 | 3.75 | 3.75 | +5.04% | 579,400 | 0.89 |
| Nov 10, 2026 | 3.65 | 3.69 | 3.57 | 3.57 | 3.57 | -2.19% | 257,400 | 0.39 |
| Nov 09, 2026 | 3.65 | 3.67 | 3.53 | 3.65 | 3.65 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.63 | 3.67 | 3.53 | 3.65 | 3.65 | +0.55% | 159,100 | 0.24 |
| Nov 05, 2026 | 3.63 | 3.67 | 3.56 | 3.63 | 3.63 | +0.28% | 401,200 | 0.60 |
| Nov 04, 2026 | 3.69 | 3.69 | 3.58 | 3.62 | 3.62 | 0.00% | 55,900 | 0.08 |
| Nov 03, 2026 | 3.65 | 3.65 | 3.51 | 3.62 | 3.62 | -0.82% | 396,800 | 0.58 |
| Nov 02, 2026 | 3.70 | 3.70 | 3.60 | 3.65 | 3.65 | +0.83% | 257,900 | 0.37 |
| Oct 30, 2026 | 3.73 | 3.73 | 3.57 | 3.62 | 3.62 | +0.56% | 263,800 | 0.38 |
| Oct 29, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.44% | 128,500 | 0.18 |
| Oct 28, 2026 | 3.63 | 3.70 | 3.62 | 3.69 | 3.69 | +3.07% | 379,300 | 0.52 |
| Oct 27, 2026 | 3.50 | 3.64 | 3.50 | 3.58 | 3.58 | +2.29% | 414,500 | 0.56 |
| Oct 26, 2026 | 3.46 | 3.53 | 3.45 | 3.50 | 3.50 | -0.57% | 909,100 | 1.24 |
| Oct 23, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 458,700 | 0.63 |
| Oct 22, 2026 | 3.57 | 3.57 | 3.48 | 3.56 | 3.56 | +1.14% | 631,200 | 0.88 |
| Oct 21, 2026 | 3.47 | 3.56 | 3.47 | 3.52 | 3.52 | +1.44% | 348,000 | 0.49 |
| Oct 20, 2026 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | +0.87% | 524,400 | 0.74 |
| Oct 19, 2026 | 3.44 | 3.48 | 3.39 | 3.44 | 3.44 | -0.29% | 411,400 | 0.57 |
| Oct 16, 2026 | 3.47 | 3.52 | 3.39 | 3.45 | 3.45 | -0.58% | 274,600 | 0.38 |
| Oct 15, 2026 | 3.59 | 3.59 | 3.45 | 3.47 | 3.47 | -3.34% | 667,800 | 0.94 |
| Oct 14, 2026 | 3.57 | 3.62 | 3.50 | 3.59 | 3.59 | +1.99% | 474,100 | 0.67 |
| Oct 13, 2026 | 3.58 | 3.58 | 3.48 | 3.52 | 3.52 | -1.68% | 1,035,400 | 1.49 |
| Oct 12, 2026 | 3.64 | 3.68 | 3.55 | 3.58 | 3.58 | -1.62% | 300,100 | 0.43 |
| Oct 09, 2026 | 3.64 | 3.68 | 3.58 | 3.64 | 3.64 | 0.00% | 248,800 | 0.36 |
| Oct 08, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | +1.08% | 328,800 | 0.48 |
| Oct 07, 2026 | 3.63 | 3.68 | 3.58 | 3.60 | 3.60 | -1.07% | 711,700 | 1.05 |
| Oct 06, 2026 | 3.63 | 3.64 | 3.59 | 3.64 | 3.64 | +0.52% | 93,000 | 0.13 |
| Oct 05, 2026 | 3.60 | 3.65 | 3.60 | 3.62 | 3.62 | +0.56% | 128,700 | 0.18 |
| Oct 02, 2026 | 3.62 | 3.64 | 3.55 | 3.60 | 3.60 | 0.00% | 181,300 | 0.25 |
| Oct 01, 2026 | 3.60 | 3.67 | 3.57 | 3.60 | 3.60 | -0.28% | 291,100 | 0.40 |
| Sep 30, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -2.43% | 391,200 | 0.54 |
| Sep 29, 2026 | 3.66 | 3.71 | 3.65 | 3.70 | 3.70 | +2.78% | 931,500 | 1.32 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.54 | 3.60 | 3.60 | -4.51% | 1,077,000 | 1.54 |
| Sep 25, 2026 | 3.70 | 3.78 | 3.69 | 3.77 | 3.77 | -0.26% | 291,400 | 0.41 |
| Sep 24, 2026 | 3.74 | 3.81 | 3.68 | 3.78 | 3.78 | +1.07% | 805,100 | 1.11 |
| Sep 23, 2026 | 3.71 | 3.77 | 3.68 | 3.74 | 3.74 | +0.81% | 393,200 | 0.54 |
| Sep 22, 2026 | 3.76 | 3.77 | 3.68 | 3.71 | 3.71 | -1.07% | 192,000 | 0.25 |
| Sep 21, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | +1.90% | 236,800 | 0.30 |
| Sep 18, 2026 | 3.65 | 3.70 | 3.63 | 3.68 | 3.68 | 0.00% | 381,300 | 0.49 |
| Sep 17, 2026 | 3.70 | 3.73 | 3.61 | 3.68 | 3.68 | -0.54% | 1,120,800 | 1.43 |
| Sep 16, 2026 | 3.70 | 3.77 | 3.67 | 3.70 | 3.70 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.71 | 3.77 | 3.67 | 3.70 | 3.70 | -1.33% | 1,988,400 | 2.62 |
| Sep 14, 2026 | 3.84 | 3.84 | 3.71 | 3.75 | 3.75 | -2.34% | 278,100 | 0.37 |
| Sep 11, 2026 | 3.86 | 3.86 | 3.75 | 3.84 | 3.84 | +0.26% | 557,300 | 0.73 |
| Sep 10, 2026 | 3.85 | 3.86 | 3.80 | 3.83 | 3.83 | 0.00% | 934,500 | 1.19 |
| Sep 09, 2026 | 3.80 | 3.90 | 3.78 | 3.83 | 3.83 | +0.79% | 2,549,700 | 3.42 |
| Sep 08, 2026 | 3.70 | 3.85 | 3.70 | 3.80 | 3.80 | -1.30% | 1,386,700 | 1.91 |
| Sep 07, 2026 | 3.85 | 3.89 | 3.63 | 3.85 | 3.85 | 0.00% | 1,945,800 | 2.77 |
| Sep 04, 2026 | 3.85 | 3.90 | 3.82 | 3.85 | 3.85 | 0.00% | 612,200 | 0.87 |
| Sep 03, 2026 | 3.75 | 3.85 | 3.70 | 3.85 | 3.85 | +3.22% | 1,428,900 | 2.07 |
