Kuala Lumpur - Delayed Quote MYR

Spritzer Bhd (7103.KL)

1.6200
+0.0100
+(0.62%)
At close: 4:50:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.61001.62001.61001.62001.620075,800
May 15, 20251.63001.64001.59001.61001.6100417,300
May 14, 20251.58001.63001.58001.63001.6300395,200
May 13, 20251.60001.60001.58001.60001.600071,900
May 9, 20251.58001.60001.58001.58001.5800164,700
May 8, 20251.60001.62001.57001.58001.5800230,200
May 7, 20251.58001.62001.58001.60001.6000319,200
May 6, 20251.58001.58001.55001.58001.5800915,900
May 5, 20251.57001.58001.53001.58001.5800110,100
May 2, 20251.60001.60001.55001.57001.5700360,100
Apr 30, 20251.57001.60001.57001.60001.6000110,900
Apr 29, 20251.57001.57001.55001.57001.5700109,300
Apr 28, 20251.56001.59001.53001.58001.5800177,200
Apr 25, 20251.57001.58001.53001.56001.56001,519,100
Apr 24, 20251.53001.57001.53001.54001.5400251,600
Apr 23, 20251.52001.53001.50001.53001.5300125,200
Apr 22, 20251.50001.52001.49001.50001.5000131,200
Apr 21, 20251.51001.53001.48001.52001.5200215,600
Apr 18, 20251.53001.53001.51001.51001.510034,800
Apr 17, 20251.50001.52001.50001.51001.5100102,300
Apr 16, 20251.55001.55001.50001.50001.500080,700
Apr 15, 20251.49001.55001.48001.55001.5500539,900
Apr 14, 20251.47001.50001.47001.48001.4800113,100
Apr 11, 20251.48001.50001.44001.47001.4700246,200
Apr 10, 20251.44001.50001.44001.48001.4800493,100
Apr 9, 20251.46001.46001.38001.41001.4100440,800
Apr 8, 20251.44001.47001.43001.44001.4400692,100
Apr 7, 20251.48001.48001.42001.44001.4400745,800
Apr 4, 20251.52001.54001.50001.52001.5200177,900
Apr 3, 20251.54001.57001.52001.52001.5200112,300
Apr 2, 20251.54001.56001.52001.55001.550094,400
Mar 28, 20251.55001.55001.53001.54001.540065,900
Mar 27, 20251.55001.58001.53001.55001.5500159,000
Mar 26, 20251.55001.57001.54001.55001.5500163,400
Mar 25, 20251.55001.58001.53001.54001.540089,500
Mar 24, 20251.55001.55001.52001.55001.5500182,800
Mar 21, 20251.55001.58001.55001.57001.5700189,200
Mar 20, 20251.57001.57001.51001.55001.550064,400
Mar 19, 20251.53001.57001.52001.57001.5700496,700
Mar 17, 20251.51001.57001.51001.55001.5500452,200
Mar 14, 20251.51001.53001.51001.52001.5200114,600
Mar 13, 20251.49001.53001.49001.50001.5000730,000
Mar 12, 20251.50001.53001.48001.49001.4900340,800
Mar 11, 20251.54001.59001.48001.50001.50003,096,000
Mar 10, 20251.60001.62001.56001.59001.5900258,300
Mar 7, 20251.57001.64001.55001.59001.59001,015,000
Mar 6, 20251.57001.59001.57001.57001.5700248,600
Mar 5, 20251.49001.57001.49001.57001.5700285,600
Mar 4, 20251.52001.53001.47001.51001.5100552,000
Mar 3, 20251.51001.56001.51001.53001.5300228,600
Feb 28, 20251.50001.51001.48001.51001.5100159,200
Feb 27, 20251.50001.51001.49001.50001.5000231,000
Feb 26, 20251.52001.53001.47001.50001.5000398,400
Feb 25, 20251.56001.56001.51001.55001.5500442,500
Feb 24, 20251.58001.58001.54001.56001.5600328,700
Feb 21, 20251.50001.59001.50001.58001.5800846,400
Feb 20, 20251.52001.54001.50001.52001.5200602,900
Feb 19, 20251.54001.59001.52001.52001.5200360,400
Feb 18, 20251.59001.59001.53001.54001.5400454,800
Feb 17, 20251.62001.62001.58001.59001.5900315,600
Feb 14, 20251.66001.66001.61001.62001.6200326,700
Feb 13, 20251.72001.72001.63001.66001.6600521,400
Feb 12, 20251.65001.72001.64001.70001.7000891,600
Feb 10, 2025 2:1 Stock Splits
Feb 10, 20251.57001.64001.56001.63001.6300504,100
Feb 7, 20251.54501.57001.53501.57001.5700310,200
Feb 6, 20251.53001.55001.52001.54501.5450256,800
Feb 5, 20251.53501.55001.52001.53501.5350229,400
Feb 4, 20251.55001.55001.52501.53501.5350163,200
Feb 3, 20251.57001.57501.51501.55001.5500161,800
Jan 31, 20251.57501.57501.53001.55001.550098,800
Jan 28, 20251.54001.56001.50001.52501.5250104,000
Jan 27, 20251.54001.57001.53501.54001.5400911,800
Jan 24, 20251.50001.53001.48001.53001.5300414,000
Jan 23, 20251.48001.49001.46501.48001.480055,200
Jan 22, 20251.50001.51001.46001.46501.4650264,200
Jan 21, 20251.50001.51001.48001.51001.5100173,600
Jan 20, 20251.49001.50001.45001.47001.4700411,200
Jan 17, 20251.47501.50001.44001.50001.5000794,000
Jan 16, 20251.47501.51001.43501.47501.4750279,000
Jan 15, 20251.47501.52001.45501.47501.4750267,200
Jan 14, 20251.47501.51001.47501.50501.505081,800
Jan 13, 20251.47501.52001.40501.50001.5000564,800
Jan 10, 20251.51001.51501.47501.49001.4900359,600
Jan 9, 20251.55001.55001.50501.51001.5100271,200
Jan 8, 20251.57501.57501.54001.55501.5550115,800
Jan 7, 20251.57501.57501.56501.57501.5750329,400
Jan 6, 20251.56501.57501.55501.57501.5750106,800
Jan 3, 20251.53501.56501.52501.56501.5650221,000
Jan 2, 20251.53001.54001.52001.54001.540042,000
Dec 31, 20241.53501.54001.52501.53501.5350136,400
Dec 30, 20241.52001.54501.51501.53501.5350102,400
Dec 27, 20241.54001.54501.52501.54001.5400156,400
Dec 26, 20241.54501.55001.53501.54001.540078,200
Dec 24, 20241.53001.54501.53001.54501.5450112,600
Dec 23, 20241.54501.54501.52501.54001.540052,800
Dec 20, 20241.52001.54001.51001.54001.5400180,200
Dec 19, 20241.52501.53001.51001.52001.5200103,400
Dec 18, 20241.53001.54001.51001.52501.5250188,800
Dec 17, 20241.47501.53001.47501.53001.5300481,000
Dec 16, 20241.50501.50501.47501.48501.4850452,600
Dec 13, 20241.51501.52501.49501.51001.5100443,000
Dec 12, 20241.50001.52001.50001.51501.5150292,400
Dec 11, 20241.47001.51501.47001.50501.5050577,600
Dec 10, 20241.45001.51001.45001.49501.4950926,000
Dec 9, 20241.42001.45001.40501.45001.4500549,600
Dec 6, 20241.44001.44001.41501.42001.4200288,000
Dec 5, 20241.44501.44501.42001.43501.4350155,000
Dec 4, 20241.41501.44501.40501.42501.4250815,200
Dec 3, 20241.45501.45501.40001.41501.4150971,800
Dec 2, 20241.46001.47001.44501.45501.4550280,200
Nov 29, 20241.45001.46501.44501.45501.4550339,000
Nov 28, 20241.45001.49001.42001.45001.45001,213,400
Nov 27, 20241.42001.43001.40001.42501.4250293,400
Nov 26, 20241.44001.45001.40001.41001.4100182,200
Nov 25, 20241.47001.49001.42001.44001.4400416,800
Nov 22, 20241.46501.47001.46001.46501.465046,200
Nov 21, 20241.45501.46501.43001.46501.4650255,400
Nov 20, 20241.49501.49501.45001.46501.4650389,000
Nov 19, 20241.46501.50001.46501.49501.4950946,200
Nov 18, 20241.39001.46001.38001.45501.4550363,400
Nov 15, 20241.44001.45001.39501.39501.3950784,800
Nov 14, 20241.42501.42501.41501.42501.4250489,400
Nov 13, 20241.38501.41001.37001.41001.4100370,400
Nov 12, 20241.37501.39001.35501.35501.3550255,000
Nov 11, 20241.35501.37501.35501.37501.3750189,600
Nov 8, 20241.34001.37001.34001.37001.370091,400
Nov 7, 20241.33001.36501.33001.34001.3400302,600
Nov 6, 20241.35501.37001.31501.33001.3300668,200
Nov 5, 20241.36001.37001.36001.36501.365020,400
Nov 4, 20241.37501.37501.34501.36501.3650269,200
Nov 1, 20241.37001.38001.36501.37001.370065,800
Oct 30, 20241.37501.37501.37001.37501.375017,600
Oct 29, 20241.38501.38501.36001.37501.3750273,400
Oct 28, 20241.37001.37001.37001.37001.370047,800
Oct 25, 20241.36501.38001.36501.37001.3700267,200
Oct 24, 20241.38001.39001.37001.37501.3750177,800
Oct 23, 20241.37001.38501.37001.38501.385084,200
Oct 22, 20241.39501.39501.37001.38501.3850171,200
Oct 21, 20241.39001.39501.36501.38501.3850170,200
Oct 18, 20241.38501.39001.37501.38501.385081,400
Oct 17, 20241.37501.39001.37501.38001.380033,800
Oct 16, 20241.37001.37501.36501.37501.375097,000
Oct 15, 20241.40001.40001.37501.38501.3850261,800
Oct 14, 20241.41001.41001.38001.40001.4000120,600
Oct 11, 20241.42501.43001.37001.39001.3900481,200
Oct 10, 20241.40001.42501.39001.42501.4250728,200
Oct 9, 20241.35001.40501.34501.40001.4000972,400
Oct 8, 20241.30501.35001.29501.35001.3500604,800
Oct 7, 20241.28501.31001.28001.30501.3050160,000
Oct 4, 20241.29501.30001.28001.28001.2800394,800
Oct 3, 20241.33001.33001.28001.30001.3000315,400
Oct 2, 20241.34001.34001.30501.33001.3300130,600
Oct 1, 20241.30001.34001.29501.34001.3400288,400
Sep 30, 20241.29001.29501.29001.29501.295059,600
Sep 27, 20241.29501.31001.27501.28001.2800242,600
Sep 26, 20241.31001.31001.28001.29001.290080,200
Sep 25, 20241.31501.32001.29001.29001.2900382,000
Sep 24, 20241.30001.30001.28501.29001.290085,600
Sep 23, 20241.31501.31501.28501.29001.290052,400
Sep 20, 20241.29001.31001.28001.30501.3050127,800
Sep 19, 20241.28501.30001.28001.29001.2900126,800
Sep 18, 20241.28501.30001.28001.28501.285043,200
Sep 17, 20241.27501.28501.26501.28501.285016,000
Sep 13, 20241.25501.27501.25501.27501.2750116,400
Sep 12, 20241.25001.27001.24001.27001.2700730,200
Sep 11, 20241.27001.28001.24001.24001.2400757,200
Sep 10, 20241.31501.31501.26001.27001.270050,800
Sep 9, 20241.27501.28001.26001.27001.2700191,000
Sep 6, 20241.27501.33501.27001.28001.2800279,200
Sep 5, 20241.30501.30501.29001.29501.295053,600
Sep 4, 20241.32001.33001.29001.30501.3050398,200
Sep 3, 20241.29001.34001.29001.31001.3100566,800
Sep 2, 20241.31001.32001.27501.29001.2900569,200
Aug 30, 20241.31001.37501.28501.30501.30501,318,800
Aug 29, 20241.27501.29501.26501.29501.2950470,200
Aug 28, 20241.27001.28001.26501.28001.2800277,400
Aug 27, 20241.26501.27001.24001.27001.2700251,800
Aug 26, 20241.25501.27501.24001.26501.265090,000
Aug 23, 20241.25501.25501.25001.25501.255036,800
Aug 22, 20241.25001.26001.25001.26001.260062,400
Aug 21, 20241.24001.25501.24001.25501.255045,400
Aug 20, 20241.23501.27001.23001.23001.2300320,400
Aug 19, 20241.25501.25501.23501.24501.2450552,000
Aug 16, 20241.25501.26501.25501.25501.255053,400
Aug 15, 20241.27001.27001.24501.25501.2550234,600
Aug 14, 20241.26001.28001.25001.27001.2700299,200
Aug 13, 20241.26001.26501.24001.26001.2600270,200
Aug 12, 20241.25501.26001.24501.26001.2600232,600
Aug 9, 20241.25001.26501.22501.25501.2550502,400
Aug 8, 20241.21501.23501.20001.21501.2150202,400
Aug 7, 20241.19501.24501.19501.22501.22501,007,400
Aug 6, 20241.17501.23001.17501.21501.2150497,200
Aug 5, 20241.23001.24001.17001.19501.19501,030,800
Aug 2, 20241.29001.29501.25001.25001.2500331,200
Aug 1, 20241.30501.32501.29001.29001.2900199,600
Jul 31, 20241.32001.32501.30501.30501.305044,800
Jul 30, 20241.35001.35001.30501.30501.305080,800
Jul 29, 20241.30001.34001.30001.30501.3050518,200
Jul 26, 20241.27501.30501.27501.30001.3000122,400
Jul 25, 20241.28501.30501.27501.29001.2900272,000
Jul 24, 20241.28001.29501.26001.29001.2900178,800
Jul 23, 20241.28001.29001.26001.28001.2800147,400
Jul 22, 20241.26501.27001.24501.27001.270084,000
Jul 19, 20241.28501.29001.26501.26501.2650128,200
Jul 18, 20241.27501.28501.27501.27501.275042,000
Jul 17, 20241.28001.31001.27501.27501.2750380,200
Jul 16, 20241.28501.28501.26501.26501.2650110,200
Jul 15, 20241.24001.29001.24001.28501.2850213,000
Jul 12, 20241.25001.26001.24501.25501.2550204,600
Jul 11, 20241.23001.26001.22501.25001.2500331,000
Jul 10, 20241.25501.26001.22501.23001.2300617,400
Jul 9, 20241.27001.27001.21001.25501.25501,395,800
Jul 5, 20241.27001.29001.25001.27001.2700207,200
Jul 4, 20241.29001.29001.27001.27001.2700223,600
Jul 3, 20241.27501.29501.27501.29501.295081,000
Jul 2, 20241.29001.30501.28001.28001.2800125,200
Jul 1, 20241.33001.33001.29001.30001.3000548,400
Jun 28, 20241.34001.35001.33001.33001.3300216,600
Jun 27, 20241.34001.34001.33501.34001.340069,200
Jun 26, 20241.30501.37501.30501.33501.3350270,800
Jun 25, 20241.33001.33001.30501.31501.3150123,600
Jun 24, 20241.31001.33501.30001.33001.3300126,000
Jun 21, 20241.29001.33501.29001.31001.3100211,600
Jun 20, 20241.27001.30501.26501.29001.2900197,200
Jun 19, 20241.30001.31001.20501.27501.2750909,200
Jun 18, 20241.30001.32001.29501.31001.3100142,400
Jun 14, 20241.31501.31501.30001.31501.3150323,000
Jun 13, 20241.34501.35501.30501.33001.3300560,400
Jun 12, 20241.37501.37501.29001.32501.3250841,400
Jun 11, 20241.37501.40001.35001.38001.3800425,600
Jun 10, 20241.37001.38501.35501.37501.3750109,800
Jun 7, 20241.37501.38001.35001.38001.3800120,000
Jun 6, 20241.34001.37001.34001.37001.3700271,400
Jun 5, 20241.40501.41001.34001.36501.3650471,000
Jun 4, 20241.33501.40501.32501.40501.4050871,000
May 31, 20241.30001.34001.29001.34001.3400664,600
May 30, 20241.28501.30001.28001.29001.2900503,800
May 29, 20241.28501.29501.28001.29501.295088,400
May 28, 20241.29001.30001.28501.29501.295054,400
May 27, 20241.28001.31001.27001.31001.3100219,000
May 24, 20241.29001.30001.28001.28001.2800489,200
May 23, 20241.27501.30501.27501.30501.3050264,800
May 21, 20241.29001.29001.27501.28001.2800158,600
May 20, 20241.29001.30001.27501.29001.2900283,200
May 17, 20241.23001.29501.23001.28001.2800748,800
May 16, 20241.22001.23001.21501.23001.2300153,200