Spritzer

SPTZ
🏛️ malaysia →
2.13
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.04 2.10 2.00 2.10 0.0M
2021-12-30 2.00 2.08 2.00 2.08 0.0M
2021-12-29 1.96 1.98 1.96 1.98 0.0M
2021-12-28 1.97 1.97 1.97 1.97 0.0M
2021-12-27 1.99 1.99 1.97 1.97 0.0M
2021-12-24 1.98 2.00 1.98 2.00 0.0M
2021-12-23 2.00 2.00 2.00 2.00 0.0M
2021-12-20 1.96 1.98 1.96 1.98 0.0M
2021-12-17 2.00 2.01 2.00 2.01 0.0M
2021-12-16 1.98 1.98 1.98 1.98 0.0M
2021-12-14 2.03 2.03 2.00 2.00 0.1M
2021-12-13 1.98 1.98 1.98 1.98 0.0M
2021-12-10 2.00 2.00 2.00 2.00 0.0M
2021-12-09 2.00 2.00 2.00 2.00 0.0M
2021-12-08 1.98 1.98 1.98 1.98 0.0M
2021-12-07 2.04 2.04 1.97 1.97 0.0M
2021-12-06 2.04 2.04 2.04 2.04 0.0M
2021-12-02 1.95 1.95 1.95 1.95 0.0M
2021-12-01 1.96 1.96 1.96 1.96 0.0M
2021-11-30 2.00 2.00 1.98 1.98 0.0M
2021-11-29 2.04 2.04 2.04 2.04 0.0M
2021-11-23 1.97 2.05 1.96 2.05 0.0M
2021-11-22 1.98 1.98 1.98 1.98 0.0M
2021-11-17 2.00 2.00 1.98 1.98 0.0M
2021-11-15 2.00 2.00 2.00 2.00 0.0M
2021-11-12 2.02 2.05 2.02 2.05 0.0M
2021-11-11 2.00 2.01 2.00 2.01 0.0M
2021-11-10 2.00 2.00 2.00 2.00 0.0M
2021-11-09 2.00 2.00 2.00 2.00 0.0M
2021-11-08 2.00 2.03 2.00 2.03 0.0M
2021-11-05 2.10 2.10 2.00 2.01 0.1M
2021-11-03 2.00 2.01 2.00 2.01 0.1M
2021-11-02 2.02 2.02 2.00 2.02 0.0M
2021-10-29 2.03 2.09 2.03 2.09 0.0M
2021-10-26 2.03 2.05 2.00 2.00 0.0M
2021-10-25 2.04 2.04 2.04 2.04 0.0M
2021-10-21 2.03 2.05 2.03 2.04 0.0M
2021-10-20 2.07 2.07 2.03 2.03 0.0M
2021-10-18 2.08 2.08 2.04 2.04 0.1M
2021-10-15 2.05 2.10 2.03 2.10 0.0M
2021-10-14 2.05 2.05 2.03 2.05 0.0M
2021-10-13 2.10 2.10 2.05 2.05 0.0M
2021-10-12 2.05 2.05 2.05 2.05 0.1M
2021-10-11 2.05 2.06 2.03 2.05 0.0M
2021-10-08 2.06 2.06 2.04 2.05 0.0M
2021-10-07 2.10 2.10 2.04 2.04 0.0M
2021-10-06 2.05 2.05 2.05 2.05 0.0M
2021-10-05 2.03 2.03 2.03 2.03 0.0M
2021-10-04 2.05 2.05 2.05 2.05 0.0M
2021-10-01 2.12 2.12 2.05 2.05 0.0M
2021-09-30 2.09 2.09 2.03 2.03 0.0M
2021-09-29 2.05 2.09 2.04 2.09 0.0M
2021-09-28 2.05 2.05 2.04 2.05 0.0M
2021-09-24 2.02 2.05 2.02 2.05 0.0M
2021-09-22 2.05 2.05 2.05 2.05 0.0M
2021-09-20 2.03 2.04 2.03 2.03 0.0M
2021-09-17 2.05 2.05 2.04 2.04 0.0M
2021-09-15 2.06 2.06 2.06 2.06 0.0M
2021-09-14 2.09 2.09 2.05 2.09 0.0M
2021-09-13 2.09 2.09 2.09 2.09 0.0M
2021-09-10 2.05 2.05 2.04 2.04 0.0M
2021-09-09 2.06 2.06 2.05 2.06 0.0M
2021-09-08 2.09 2.09 2.09 2.09 0.0M
2021-09-03 2.09 2.09 2.09 2.09 0.0M
2021-09-01 2.03 2.12 2.03 2.09 0.0M
2021-08-30 2.06 2.07 2.03 2.03 0.0M
2021-08-27 2.05 2.05 2.05 2.05 0.0M
2021-08-26 2.02 2.05 2.02 2.05 0.0M
2021-08-25 2.03 2.03 2.03 2.03 0.0M
2021-08-24 2.03 2.05 2.01 2.05 0.0M
2021-08-23 2.04 2.04 2.02 2.02 0.0M
2021-08-20 2.04 2.04 2.03 2.03 0.0M
2021-08-19 2.04 2.04 2.04 2.04 0.0M
2021-08-18 2.04 2.04 2.01 2.04 0.0M
2021-08-17 2.04 2.04 2.04 2.04 0.0M
2021-08-16 2.01 2.04 2.01 2.04 0.0M
2021-08-13 2.04 2.04 2.04 2.04 0.0M
2021-08-12 2.04 2.04 2.04 2.04 0.0M
2021-08-11 2.02 2.02 2.02 2.02 0.0M
2021-08-09 2.03 2.03 2.03 2.03 0.0M
2021-08-06 2.01 2.03 2.01 2.03 0.0M
2021-08-05 2.04 2.04 2.01 2.01 0.0M
2021-08-04 2.05 2.05 2.04 2.04 0.0M
2021-08-03 2.02 2.05 2.02 2.05 0.0M
2021-08-02 2.03 2.06 2.02 2.02 0.0M
2021-07-30 2.05 2.06 2.04 2.04 0.0M
2021-07-29 2.07 2.09 2.02 2.06 0.0M
2021-07-28 2.08 2.08 2.08 2.08 0.0M
2021-07-27 2.10 2.10 2.10 2.10 0.0M
2021-07-26 2.12 2.12 2.10 2.10 0.0M
2021-07-23 2.10 2.14 2.10 2.14 0.0M
2021-07-22 2.10 2.13 2.10 2.13 0.1M
2021-07-21 2.10 2.10 2.09 2.10 0.2M
2021-07-19 2.09 2.10 2.09 2.10 0.0M
2021-07-16 2.08 2.10 2.08 2.10 0.0M
2021-07-15 2.09 2.09 2.09 2.09 0.0M
2021-07-13 2.09 2.09 2.08 2.08 0.0M
2021-07-12 2.09 2.12 2.09 2.12 0.1M
2021-07-09 2.09 2.12 2.09 2.10 0.0M
2021-07-08 2.07 2.09 2.07 2.09 0.1M
2021-07-07 2.08 2.09 2.08 2.09 0.0M
2021-07-06 2.05 2.09 2.05 2.09 0.0M
2021-07-05 2.06 2.11 2.06 2.09 0.0M
2021-07-02 2.11 2.11 2.09 2.11 0.0M
2021-07-01 2.11 2.11 2.09 2.09 0.0M
2021-06-30 2.09 2.09 2.08 2.09 0.0M
2021-06-28 2.09 2.09 2.09 2.09 0.0M
2021-06-25 2.09 2.09 2.06 2.09 0.1M
2021-06-24 2.07 2.09 2.06 2.09 0.0M
2021-06-23 2.12 2.12 2.07 2.12 0.1M
2021-06-22 2.10 2.12 2.10 2.12 0.0M
2021-06-21 2.08 2.10 2.06 2.06 0.0M
2021-06-18 2.05 2.09 2.05 2.09 0.1M
2021-06-17 2.08 2.09 2.08 2.09 0.0M
2021-06-15 2.05 2.08 2.05 2.08 0.0M
2021-06-14 2.05 2.05 2.05 2.05 0.0M
2021-06-11 2.10 2.10 2.09 2.09 0.0M
2021-06-10 2.05 2.05 2.04 2.04 0.0M
2021-06-09 2.03 2.03 2.03 2.03 0.0M
2021-06-08 2.08 2.08 2.08 2.08 0.0M
2021-06-03 2.13 2.13 2.07 2.07 0.0M
2021-06-02 2.13 2.13 2.09 2.13 0.0M
2021-06-01 2.12 2.12 2.06 2.08 0.1M
2021-05-31 2.11 2.12 2.09 2.12 0.0M
2021-05-28 2.12 2.13 2.09 2.13 0.1M
2021-05-27 2.13 2.13 2.13 2.13 0.0M
2021-05-25 2.15 2.15 2.11 2.13 0.0M
2021-05-24 2.16 2.18 2.12 2.12 0.0M
2021-05-21 2.15 2.15 2.11 2.15 0.0M
2021-05-20 2.19 2.19 2.15 2.15 0.0M
2021-05-19 2.19 2.20 2.14 2.20 0.0M
2021-05-18 2.18 2.20 2.15 2.19 0.1M
2021-05-17 2.16 2.16 2.16 2.16 0.0M
2021-05-11 2.17 2.17 2.16 2.16 0.0M
2021-05-10 2.17 2.18 2.17 2.17 0.1M
2021-05-07 2.15 2.19 2.15 2.17 0.0M
2021-05-06 2.17 2.17 2.14 2.15 0.0M
2021-05-05 2.19 2.20 2.17 2.17 0.0M
2021-05-04 2.16 2.16 2.15 2.15 0.0M
2021-05-03 2.20 2.21 2.17 2.17 0.3M
2021-04-30 2.18 2.21 2.18 2.21 0.2M
2021-04-28 2.23 2.23 2.19 2.19 0.1M
2021-04-27 2.21 2.24 2.17 2.23 0.1M
2021-04-26 2.12 2.25 2.12 2.21 0.2M
2021-04-23 2.04 2.18 2.04 2.14 0.3M
2021-04-22 2.05 2.05 2.03 2.04 0.0M
2021-04-21 2.03 2.03 2.03 2.03 0.0M
2021-04-20 2.03 2.03 2.03 2.03 0.0M
2021-04-19 2.03 2.04 2.03 2.04 0.0M
2021-04-16 2.03 2.04 2.01 2.03 0.0M
2021-04-15 2.01 2.03 2.01 2.03 0.0M
2021-04-14 2.01 2.03 2.01 2.03 0.0M
2021-04-13 2.04 2.04 2.01 2.01 0.0M
2021-04-12 2.02 2.03 2.02 2.03 0.0M
2021-04-09 2.01 2.01 2.00 2.01 0.0M
2021-04-08 2.01 2.01 2.01 2.01 0.1M
2021-04-07 2.02 2.03 2.01 2.01 0.0M
2021-04-06 2.01 2.03 2.01 2.02 0.0M
2021-04-05 2.02 2.02 2.02 2.02 0.0M
2021-04-02 2.01 2.02 2.00 2.02 0.0M
2021-04-01 2.01 2.01 2.00 2.01 0.0M
2021-03-31 2.01 2.03 2.00 2.00 0.0M
2021-03-30 2.03 2.03 2.03 2.03 0.0M
2021-03-29 2.03 2.05 2.01 2.01 0.0M
2021-03-26 1.98 2.03 1.98 2.03 0.0M
2021-03-25 1.99 2.00 1.96 1.96 0.1M
2021-03-24 1.99 2.02 1.99 1.99 0.1M
2021-03-23 2.03 2.03 2.00 2.00 0.0M
2021-03-22 2.01 2.02 2.01 2.02 0.1M
2021-03-19 2.03 2.04 2.00 2.00 0.1M
2021-03-18 2.02 2.02 2.01 2.02 0.1M
2021-03-17 2.03 2.06 2.03 2.03 0.0M
2021-03-16 2.03 2.06 2.01 2.05 0.3M
2021-03-15 2.02 2.03 2.00 2.03 0.1M
2021-03-12 2.00 2.05 1.98 2.03 0.2M
2021-03-11 1.97 2.00 1.95 2.00 0.1M
2021-03-10 1.98 1.98 1.95 1.98 0.1M
2021-03-09 1.98 1.99 1.96 1.98 0.2M
2021-03-08 1.99 1.99 1.96 1.98 0.1M
2021-03-05 1.94 1.98 1.94 1.96 0.2M
2021-03-04 1.98 1.98 1.94 1.97 0.1M
2021-03-03 1.95 1.98 1.94 1.96 0.1M
2021-03-02 1.90 1.95 1.89 1.95 0.1M
2021-03-01 1.89 1.92 1.89 1.89 0.2M
2021-02-26 1.85 1.87 1.85 1.87 0.0M
2021-02-25 1.90 1.90 1.85 1.87 0.0M
2021-02-24 1.89 1.89 1.85 1.85 0.1M
2021-02-23 1.87 1.87 1.86 1.86 0.0M
2021-02-22 1.85 1.87 1.85 1.87 0.0M
2021-02-19 1.86 1.86 1.85 1.85 0.0M
2021-02-18 1.88 1.88 1.86 1.86 0.1M
2021-02-17 1.86 1.87 1.86 1.87 0.0M
2021-02-16 1.85 1.88 1.85 1.85 0.0M
2021-02-15 1.86 1.87 1.85 1.85 0.1M
2021-02-11 1.85 1.88 1.85 1.88 0.0M
2021-02-10 1.93 1.93 1.85 1.85 0.1M
2021-02-09 1.85 1.88 1.83 1.88 0.0M
2021-02-08 1.85 1.87 1.85 1.86 0.1M
2021-02-05 1.83 1.94 1.81 1.83 0.2M
2021-02-04 1.83 1.83 1.81 1.81 0.1M
2021-02-03 1.85 1.88 1.83 1.83 0.1M
2021-02-02 1.88 1.88 1.85 1.85 0.0M
2021-01-29 1.86 1.87 1.85 1.85 0.0M
2021-01-27 1.85 1.91 1.85 1.85 0.0M
2021-01-26 1.87 1.87 1.85 1.85 0.1M
2021-01-25 1.89 1.90 1.86 1.86 0.1M
2021-01-22 1.90 1.91 1.89 1.89 0.0M
2021-01-21 1.92 1.92 1.89 1.89 0.0M
2021-01-20 1.92 1.94 1.92 1.92 0.0M
2021-01-19 1.95 1.95 1.91 1.92 0.0M
2021-01-18 1.95 1.95 1.89 1.95 0.0M
2021-01-15 1.95 1.95 1.88 1.89 0.0M
2021-01-14 1.90 1.91 1.89 1.89 0.0M
2021-01-13 1.95 1.95 1.89 1.89 0.0M
2021-01-12 1.87 1.90 1.87 1.90 0.0M
2021-01-11 1.91 1.91 1.87 1.87 0.0M
2021-01-08 1.92 1.92 1.90 1.92 0.0M
2021-01-07 1.93 1.96 1.92 1.92 0.1M
2021-01-06 1.95 1.95 1.93 1.93 0.0M
2021-01-05 1.95 1.97 1.95 1.97 0.0M
2021-01-04 1.97 1.97 1.95 1.95 0.0M