SPC Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.028	0.028	0.026	0.026	1.040	3,296
2022-04-22	0.028	0.028	0.027	0.027	1.080	1,987
2022-04-21	0.027	0.029	0.027	0.028	1.120	10,423
2022-04-20	0.029	0.029	0.028	0.029	1.160	805
2022-04-19	0.029	0.029	0.028	0.029	1.160	11,654
2022-04-14	0.027	0.028	0.027	0.028	1.120	3,104
2022-04-13	0.029	0.029	0.027	0.027	1.080	197,432
2022-04-12	0.027	0.028	0.027	0.028	1.120	19,965
2022-04-11	0.026	0.027	0.026	0.027	1.080	34,671
2022-04-08	0.026	0.026	0.025	0.025	1.000	14,759
2022-04-07	0.026	0.026	0.024	0.026	1.040	47,248
2022-04-06	0.026	0.027	0.026	0.026	1.040	16,302
2022-04-05	0.030	0.030	0.025	0.025	1.000	86,242
2022-04-04	0.030	0.030	0.029	0.029	1.160	85,714
2022-04-01	0.029	0.031	0.029	0.029	1.160	95,185
2022-03-31	0.029	0.030	0.028	0.029	1.160	39,274
2022-03-30	0.027	0.030	0.027	0.029	1.160	96,114
2022-03-29	0.024	0.027	0.024	0.025	1.000	97,133
2022-03-28	0.024	0.024	0.023	0.023	0.920	49,287
2022-03-25	0.023	0.024	0.023	0.024	0.960	73,531
2022-03-24	0.023	0.023	0.022	0.023	0.920	8,850
2022-03-23	0.022	0.023	0.022	0.023	0.900	47,127
2022-03-22	0.022	0.023	0.021	0.023	0.920	16,047
2022-03-21	0.021	0.022	0.021	0.022	0.880	35,677
2022-03-18	0.022	0.022	0.022	0.022	0.880	1,811
2022-03-17	0.022	0.022	0.021	0.022	0.880	21,608
2022-03-16	0.021	0.023	0.021	0.023	0.920	15,477
2022-03-15	0.022	0.022	0.022	0.022	0.880	9,599
2022-03-14	0.021	0.022	0.021	0.022	0.880	22,194
2022-03-11	0.022	0.022	0.021	0.021	0.840	12,148
2022-03-10	0.022	0.022	0.020	0.020	0.800	57,352
2022-03-09	0.019	0.022	0.019	0.022	0.880	9,089
2022-03-08	0.021	0.021	0.020	0.020	0.800	25,425
2022-03-07	0.019	0.020	0.019	0.020	0.800	32,402
2022-03-04	0.020	0.020	0.018	0.018	0.720	19,495
2022-03-03	0.018	0.019	0.018	0.019	0.760	8,671
2022-03-02	0.019	0.019	0.018	0.018	0.720	14,397
2022-03-01	0.019	0.019	0.019	0.019	0.760	7,143
2022-02-28	0.020	0.020	0.019	0.019	0.760	11,285
2022-02-25	0.020	0.021	0.019	0.019	0.760	10,925
2022-02-24	0.022	0.022	0.018	0.018	0.720	71,115
2022-02-23	0.021	0.021	0.021	0.021	0.840	5,261
2022-02-22	0.022	0.022	0.021	0.021	0.840	3,392
2022-02-21	0.023	0.023	0.022	0.022	0.880	12,274
2022-02-18	0.022	0.022	0.022	0.022	0.880	11,794
2022-02-17	0.022	0.022	0.022	0.022	0.880	7,200
2022-02-16	0.021	0.021	0.021	0.021	0.840	0
2022-02-15	0.022	0.022	0.021	0.021	0.840	15,249
2022-02-14	0.023	0.023	0.022	0.022	0.880	236
2022-02-11	0.023	0.023	0.022	0.023	0.920	8,951
2022-02-10	0.023	0.023	0.022	0.022	0.880	6,255
2022-02-09	0.023	0.023	0.022	0.022	0.880	25,531
2022-02-08	0.023	0.023	0.023	0.023	0.920	2,684
2022-02-07	0.023	0.024	0.022	0.023	0.920	71,305
2022-02-04	0.022	0.022	0.022	0.022	0.880	16,763
2022-02-03	0.022	0.022	0.021	0.021	0.840	13,590
2022-02-02	0.021	0.022	0.021	0.021	0.840	29,605
2022-02-01	0.020	0.020	0.020	0.020	0.800	32,996
2022-01-31	0.018	0.019	0.018	0.019	0.760	3,086
2022-01-28	0.020	0.020	0.019	0.019	0.760	3,746

← NewerPage 20 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.