SPC Global Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.033	0.033	0.033	0.033	1.320	0
2023-01-09	0.034	0.034	0.032	0.033	1.320	4,618
2023-01-06	0.033	0.033	0.033	0.033	1.320	6,153
2023-01-05	0.034	0.034	0.033	0.033	1.320	8,864
2023-01-04	0.035	0.035	0.033	0.033	1.320	17,690
2023-01-03	0.034	0.035	0.034	0.034	1.360	17,102
2022-12-30	0.034	0.034	0.034	0.034	1.360	2,273
2022-12-29	0.033	0.034	0.031	0.033	1.320	11,093
2022-12-28	0.032	0.032	0.032	0.032	1.280	1,750
2022-12-23	0.032	0.034	0.030	0.030	1.200	13,108
2022-12-22	0.032	0.032	0.032	0.032	1.280	5,371
2022-12-21	0.034	0.034	0.031	0.031	1.240	15,510
2022-12-20	0.034	0.034	0.033	0.034	1.360	1,845
2022-12-19	0.035	0.035	0.033	0.033	1.320	10,964
2022-12-16	0.035	0.035	0.035	0.035	1.400	37,086
2022-12-15	0.035	0.036	0.032	0.035	1.400	73,023
2022-12-14	0.031	0.031	0.031	0.031	1.240	0
2022-12-13	0.031	0.031	0.031	0.031	1.240	0
2022-12-12	0.034	0.034	0.031	0.031	1.240	8,159
2022-12-09	0.034	0.035	0.034	0.034	1.360	35,523
2022-12-08	0.035	0.036	0.034	0.034	1.360	13,779
2022-12-07	0.036	0.037	0.035	0.036	1.440	60,630
2022-12-06	0.034	0.035	0.034	0.035	1.400	29,796
2022-12-05	0.033	0.034	0.033	0.034	1.360	21,414
2022-12-02	0.033	0.033	0.031	0.033	1.320	38,775
2022-12-01	0.030	0.033	0.030	0.032	1.280	141,192
2022-11-30	0.030	0.031	0.028	0.031	1.240	30,539
2022-11-29	0.030	0.030	0.030	0.030	1.200	8,212
2022-11-28	0.031	0.031	0.031	0.031	1.240	12,000
2022-11-25	0.029	0.029	0.029	0.029	1.160	4,738
2022-11-24	0.030	0.031	0.030	0.030	1.180	87,175
2022-11-23	0.028	0.029	0.028	0.029	1.160	172,632
2022-11-22	0.027	0.027	0.027	0.027	1.080	141,431
2022-11-21	0.026	0.028	0.026	0.027	1.080	67,745
2022-11-18	0.027	0.027	0.027	0.027	1.080	22,972
2022-11-17	0.028	0.029	0.026	0.026	1.040	86,662
2022-11-16	0.028	0.028	0.026	0.028	1.120	35,640
2022-11-15	0.029	0.029	0.027	0.028	1.120	20,359
2022-11-14	0.029	0.030	0.028	0.029	1.160	9,898
2022-11-11	0.029	0.029	0.029	0.029	1.160	24
2022-11-10	0.029	0.029	0.029	0.029	1.160	21
2022-11-09	0.029	0.030	0.029	0.029	1.160	24,270
2022-11-08	0.029	0.029	0.029	0.029	1.160	3,193
2022-11-07	0.029	0.030	0.029	0.029	1.160	46,493
2022-11-04	0.028	0.029	0.028	0.029	1.160	8,376
2022-11-03	0.029	0.029	0.027	0.028	1.120	2,715
2022-11-02	0.029	0.029	0.029	0.029	1.160	101
2022-11-01	0.030	0.030	0.029	0.029	1.160	3,000
2022-10-31	0.030	0.030	0.027	0.030	1.200	44,803
2022-10-28	0.027	0.029	0.026	0.029	1.160	11,301
2022-10-27	0.027	0.027	0.026	0.026	1.040	31,527
2022-10-26	0.030	0.030	0.027	0.027	1.080	7,000
2022-10-25	0.030	0.030	0.027	0.029	1.160	2,931
2022-10-24	0.030	0.030	0.027	0.030	1.200	75,433
2022-10-21	0.030	0.030	0.029	0.029	1.160	4,750
2022-10-20	0.030	0.030	0.030	0.030	1.200	9,640
2022-10-19	0.029	0.030	0.029	0.030	1.200	44,602
2022-10-18	0.028	0.029	0.028	0.028	1.120	25,762
2022-10-17	0.029	0.029	0.027	0.027	1.080	86,739
2022-10-14	0.026	0.028	0.025	0.028	1.120	135,913

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.