SPC Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.024	0.024	0.024	0.024	0.960	10,000
2022-10-12	0.022	0.022	0.022	0.022	0.880	0
2022-10-11	0.025	0.025	0.022	0.022	0.880	6,254
2022-10-10	0.024	0.025	0.020	0.025	1.000	44,207
2022-10-07	0.024	0.024	0.024	0.024	0.960	7,915
2022-10-06	0.024	0.024	0.023	0.023	0.920	10,405
2022-10-05	0.025	0.025	0.024	0.024	0.960	19,783
2022-10-04	0.025	0.025	0.024	0.024	0.960	6,127
2022-10-03	0.022	0.025	0.022	0.025	1.000	26,651
2022-09-30	0.021	0.021	0.021	0.021	0.840	0
2022-09-29	0.021	0.022	0.021	0.021	0.840	5,058
2022-09-28	0.023	0.023	0.023	0.023	0.920	0
2022-09-27	0.023	0.023	0.023	0.023	0.920	3,250
2022-09-26	0.024	0.024	0.022	0.022	0.880	26,500
2022-09-23	0.024	0.024	0.022	0.022	0.880	14,661
2022-09-21	0.025	0.025	0.025	0.025	1.000	0
2022-09-20	0.025	0.025	0.025	0.025	1.000	4
2022-09-19	0.023	0.024	0.023	0.024	0.960	8,282
2022-09-16	0.023	0.023	0.023	0.023	0.920	794
2022-09-15	0.025	0.025	0.023	0.023	0.920	6,336
2022-09-14	0.024	0.024	0.024	0.024	0.960	3,249
2022-09-13	0.024	0.024	0.024	0.024	0.960	1,587
2022-09-12	0.025	0.025	0.024	0.024	0.960	16,892
2022-09-09	0.025	0.025	0.025	0.025	1.000	1,072
2022-09-08	0.023	0.023	0.023	0.023	0.920	323
2022-09-07	0.023	0.023	0.023	0.023	0.920	4,528
2022-09-06	0.023	0.023	0.023	0.023	0.920	0
2022-09-05	0.022	0.023	0.022	0.023	0.920	4,819
2022-09-02	0.022	0.023	0.022	0.022	0.880	4,514
2022-09-01	0.024	0.025	0.021	0.021	0.840	8,434
2022-08-31	0.024	0.024	0.024	0.024	0.960	7,911
2022-08-30	0.024	0.024	0.024	0.024	0.960	2,940
2022-08-29	0.021	0.022	0.021	0.022	0.880	5,976
2022-08-26	0.021	0.021	0.020	0.020	0.800	10,904
2022-08-25	0.023	0.023	0.020	0.021	0.840	6,477
2022-08-24	0.025	0.025	0.023	0.023	0.920	20,873
2022-08-23	0.024	0.024	0.024	0.024	0.960	0
2022-08-22	0.025	0.025	0.024	0.024	0.960	30,761
2022-08-19	0.024	0.024	0.024	0.024	0.960	6,301
2022-08-18	0.025	0.025	0.024	0.024	0.960	16,249
2022-08-17	0.025	0.025	0.025	0.025	1.000	4,114
2022-08-16	0.026	0.026	0.025	0.025	1.000	7,097
2022-08-15	0.025	0.025	0.025	0.025	1.000	1,037
2022-08-12	0.026	0.026	0.025	0.025	1.000	7,650
2022-08-11	0.025	0.026	0.025	0.026	1.040	3,216
2022-08-10	0.025	0.025	0.025	0.025	1.000	7,335
2022-08-09	0.025	0.025	0.025	0.025	1.000	1,509
2022-08-08	0.026	0.026	0.025	0.025	1.000	7,535
2022-08-05	0.025	0.027	0.024	0.027	1.080	24,381
2022-08-04	0.025	0.025	0.025	0.025	1.000	236
2022-08-03	0.025	0.025	0.025	0.025	1.000	2,263
2022-08-02	0.025	0.025	0.024	0.024	0.960	23,006
2022-08-01	0.026	0.026	0.026	0.026	1.040	1
2022-07-29	0.026	0.026	0.025	0.026	1.040	15,775
2022-07-28	0.027	0.027	0.026	0.026	1.040	9,658
2022-07-27	0.026	0.027	0.026	0.026	1.040	39,340
2022-07-26	0.023	0.025	0.023	0.025	1.000	6,150
2022-07-25	0.024	0.025	0.023	0.025	1.000	24,224
2022-07-22	0.024	0.026	0.024	0.026	1.040	14,995
2022-07-21	0.025	0.025	0.025	0.025	1.000	10,857

← NewerPage 18 of 22 · 1,272 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.