Bursa Malaysia · 7103 · stock

Spritzer Bhd (7103) stock price history

Every Bursa Malaysia trading session of Spritzer Bhd from Sep 4, 2000 to Sep 28, 2026: 6,504 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7103 data, free keyYear by year table

7103 adjusted close, 2000 to 2026

7103Spritzer Bhd
MYR 3.60+81.7% over one year
20052010201520202025
MYR 3.85
All time high, 2026
MYR 3.90
52 week high, MYR 1.97 low
6,504
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7103 key facts

  • Spritzer Bhd (7103) closed at MYR 3.60 on Sep 28, 2026 on Bursa Malaysia.
  • 7103's all time high close is MYR 3.85, set on Sep 3, 2026; its all time low close is MYR 0.0977 on Oct 6, 2006.
  • 7103's 52 week range is MYR 1.97 to MYR 3.90.
  • 7103 returned +81.7% over the year to Sep 28, 2026 and +491.4% over five years.
  • Over ten years 7103 returned +463%, +18.9% a year compounded.
  • 7103's deepest drawdown was -52.8% from Sep 5, 2000 to Oct 6, 2006.
  • DataCedar holds 6,504 daily sessions of 7103 history from Sep 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7103 price chart, 2000 to 2026

7103 adjusted close, Sep 4, 2000 to Sep 28, 2026MYR 0.1023MYR 0.3352MYR 1.10MYR 3.60200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7103 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.4%
3 months+24.1%
6 months+46.8%
Year to date+41.2%
1 year+81.7%
3 years+380.4%
5 years+491.4%
10 years+462.6%
Since Sep 4, 2000+1,678%
Compound annual growth, 26.1 years+11.7%

7103 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.85 on Sep 3, 2026
All time low close
MYR 0.0977 on Oct 6, 2006
52 week high
MYR 3.90 on Sep 4, 2026
52 week low
MYR 1.97 on Oct 2, 2025
Deepest drawdown
-52.8% from Sep 5, 2000 to Oct 6, 2006, recovered Mar 16, 2010
Best single session
+32.4% on Oct 28, 2002
Worst single session
-22.9% on Jan 19, 2009
Volatility, 1 year annualised
37.8%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
17.8×
Best calendar year
2025, +78%
Worst calendar year
2005, -21%

7103 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.62MYR 3.90MYR 2.29MYR 3.60+37.5%147.5M184
2025MYR 1.46MYR 3.04MYR 1.32MYR 2.62+78.5%139M244
2024MYR 0.8617MYR 1.48MYR 0.8571MYR 1.47+71.2%114M247
2023MYR 0.6689MYR 0.9133MYR 0.6385MYR 0.8571+27.0%94.7M244
2022MYR 0.6236MYR 0.6780MYR 0.5473MYR 0.6749+8.2%23.1M243
2021MYR 0.5726MYR 0.6540MYR 0.5261MYR 0.6236+8.9%24.8M245
2020MYR 0.6394MYR 0.6480MYR 0.4831MYR 0.5726-10.4%27.5M247
2019MYR 0.5905MYR 0.6821MYR 0.5597MYR 0.6394+8.8%6.8M246
2018MYR 0.6423MYR 0.6885MYR 0.5877MYR 0.5877-8.5%17.1M244
2017MYR 0.6575MYR 0.6979MYR 0.5822MYR 0.6423-2.3%72.6M252
2016MYR 0.5504MYR 0.7242MYR 0.5477MYR 0.6575+17.2%118.8M250
2015MYR 0.5326MYR 0.5741MYR 0.4400MYR 0.5609+5.3%46.2M246
2014MYR 0.4516MYR 0.6004MYR 0.3860MYR 0.5326+19.3%96.3M247
2013MYR 0.2588MYR 0.4743MYR 0.2428MYR 0.4465+74.2%108.2M246
2012MYR 0.2058MYR 0.2785MYR 0.1784MYR 0.2563+24.6%22.3M245
2011MYR 0.2202MYR 0.2550MYR 0.1831MYR 0.2058-2.4%30.7M244
2010MYR 0.1647MYR 0.2888MYR 0.1500MYR 0.2110+34.6%186.4M249
2009MYR 0.1633MYR 0.2149MYR 0.1052MYR 0.1568+5.9%18.9M248
2008MYR 0.1232MYR 0.1644MYR 0.1105MYR 0.1480+20.1%4.4M248
2007MYR 0.1127MYR 0.1333MYR 0.1002MYR 0.1232+9.4%12.5M249
2006MYR 0.1159MYR 0.1260MYR 0.0967MYR 0.1127+8.5%5.8M259
2005MYR 0.1338MYR 0.1426MYR 0.0984MYR 0.1038-20.7%1.5M247
2004MYR 0.1492MYR 0.1752MYR 0.1261MYR 0.1308-12.3%9.7M262
2003MYR 0.1324MYR 0.1692MYR 0.1163MYR 0.1492+12.7%5M261
2002MYR 0.1589MYR 0.1959MYR 0.1207MYR 0.1324-16.7%10.7M261
2001MYR 0.1761MYR 0.1770MYR 0.1316MYR 0.1589-9.8%15.9M261
2000MYR 0.2197MYR 0.2197MYR 0.1725MYR 0.1761n/a25.5M85

7103 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 3.60+1.4%
August 2026MYR 3.55+18.3%
July 2026MYR 3.00+3.1%
June 2026MYR 2.91+16.4%
May 2026MYR 2.50-0.4%
April 2026MYR 2.51+8.0%
March 2026MYR 2.32-19.7%
February 2026MYR 2.89+1.0%
January 2026MYR 2.86+9.4%
December 2025MYR 2.62-4.0%
November 2025MYR 2.73-5.8%
October 2025MYR 2.89+45.3%

About the 7103 data

Daily bars. 6,504 sessions from Sep 4, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7103/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7096 Joe Holding Berhad
  • 7097 Ta Win Holdings Berhad
  • 7099 Mayu Global Group Berhad
  • 7100 Uchi Technologies Berhad
  • 7105 HCK Capital Group Berhad
  • 7106 Supermax Corporation Berhad
  • 7107 Oriental Food Industries Holdings Berhad
  • 7108 Perdana Petroleum Berhad

Common questions

7103 share price history

Start with any symbol.

Start free