SPC Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.025	0.025	0.025	0.025	1.000	14,432
2022-07-19	0.026	0.026	0.025	0.025	1.000	4,321
2022-07-18	0.024	0.027	0.021	0.027	1.080	55,711
2022-07-15	0.025	0.026	0.024	0.024	0.960	4,919
2022-07-14	0.025	0.025	0.024	0.024	0.960	425
2022-07-13	0.023	0.025	0.023	0.025	1.000	23,942
2022-07-12	0.021	0.022	0.021	0.022	0.880	12,744
2022-07-11	0.020	0.020	0.020	0.020	0.800	29,889
2022-07-08	0.019	0.019	0.019	0.019	0.760	0
2022-07-07	0.020	0.020	0.019	0.019	0.760	6,719
2022-07-06	0.020	0.020	0.020	0.020	0.800	13,133
2022-07-05	0.021	0.021	0.019	0.019	0.760	26,135
2022-07-04	0.019	0.020	0.019	0.020	0.780	126
2022-07-01	0.020	0.021	0.019	0.019	0.760	26,566
2022-06-30	0.019	0.020	0.019	0.020	0.800	39,246
2022-06-29	0.020	0.020	0.019	0.019	0.760	13,466
2022-06-28	0.020	0.020	0.019	0.019	0.760	7,750
2022-06-27	0.020	0.020	0.019	0.020	0.800	32,582
2022-06-24	0.019	0.020	0.019	0.020	0.800	14,010
2022-06-23	0.021	0.021	0.019	0.019	0.760	34,187
2022-06-22	0.020	0.021	0.020	0.020	0.800	33,646
2022-06-21	0.018	0.020	0.018	0.020	0.800	49,264
2022-06-20	0.019	0.019	0.018	0.018	0.720	14,524
2022-06-17	0.020	0.020	0.019	0.019	0.760	4,676
2022-06-16	0.020	0.020	0.019	0.019	0.760	4,821
2022-06-15	0.020	0.020	0.019	0.019	0.760	2,262
2022-06-14	0.021	0.021	0.020	0.020	0.800	15,527
2022-06-10	0.022	0.024	0.022	0.022	0.880	12,524
2022-06-09	0.023	0.024	0.023	0.023	0.920	26,985
2022-06-08	0.022	0.022	0.022	0.022	0.880	836
2022-06-07	0.022	0.023	0.022	0.022	0.880	5,494
2022-06-06	0.023	0.025	0.023	0.024	0.960	26,377
2022-06-03	0.022	0.023	0.022	0.023	0.920	3,955
2022-06-02	0.023	0.023	0.022	0.023	0.920	21,405
2022-06-01	0.024	0.024	0.024	0.024	0.960	44,509
2022-05-31	0.023	0.023	0.023	0.023	0.920	1,012
2022-05-30	0.024	0.024	0.023	0.024	0.960	23,733
2022-05-27	0.024	0.026	0.024	0.025	1.000	47,138
2022-05-26	0.025	0.025	0.022	0.023	0.920	24,185
2022-05-25	0.025	0.026	0.025	0.026	1.040	53,436
2022-05-24	0.026	0.026	0.024	0.025	1.000	23,388
2022-05-23	0.027	0.028	0.026	0.026	1.040	80,584
2022-05-20	0.027	0.027	0.026	0.026	1.040	81,528
2022-05-19	0.025	0.027	0.025	0.027	1.080	8,207
2022-05-18	0.027	0.027	0.025	0.025	1.000	32,077
2022-05-17	0.029	0.029	0.027	0.028	1.120	50,466
2022-05-16	0.028	0.029	0.027	0.029	1.160	43,125
2022-05-13	0.029	0.029	0.026	0.027	1.080	27,141
2022-05-12	0.029	0.030	0.029	0.029	1.160	51,588
2022-05-11	0.028	0.031	0.028	0.031	1.240	61,834
2022-05-10	0.029	0.029	0.028	0.028	1.120	24,605
2022-05-09	0.030	0.030	0.029	0.029	1.160	5,096
2022-05-06	0.029	0.029	0.028	0.029	1.160	11,993
2022-05-05	0.029	0.029	0.028	0.028	1.120	6,539
2022-05-04	0.029	0.029	0.028	0.028	1.120	37,748
2022-05-03	0.030	0.030	0.029	0.030	1.200	2,002
2022-05-02	0.030	0.030	0.030	0.030	1.200	23,095
2022-04-29	0.028	0.031	0.028	0.031	1.240	184,888
2022-04-28	0.026	0.028	0.026	0.028	1.120	54,821
2022-04-27	0.026	0.026	0.025	0.026	1.040	27,107

← NewerPage 19 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.