SPC Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.019	0.020	0.019	0.020	0.800	21,303
2022-01-25	0.020	0.021	0.017	0.018	0.720	117,482
2022-01-24	0.022	0.022	0.020	0.020	0.800	69,236
2022-01-21	0.022	0.022	0.021	0.021	0.840	9,194
2022-01-20	0.021	0.021	0.020	0.021	0.840	30,071
2022-01-19	0.021	0.022	0.021	0.021	0.840	9,232
2022-01-18	0.022	0.022	0.021	0.022	0.860	5,137
2022-01-17	0.021	0.021	0.020	0.021	0.840	38,844
2022-01-14	0.021	0.021	0.021	0.021	0.840	17,045
2022-01-13	0.021	0.021	0.021	0.021	0.840	1,886
2022-01-12	0.022	0.022	0.021	0.021	0.840	11,125
2022-01-11	0.022	0.022	0.021	0.021	0.840	6,267
2022-01-10	0.021	0.022	0.021	0.021	0.840	7,708
2022-01-07	0.021	0.021	0.021	0.021	0.840	2,777
2022-01-06	0.022	0.022	0.021	0.021	0.840	3,236
2022-01-05	0.022	0.023	0.021	0.021	0.840	4,523
2022-01-04	0.022	0.023	0.022	0.022	0.880	17,453
2021-12-31	0.021	0.022	0.021	0.022	0.880	13,015
2021-12-30	0.022	0.022	0.021	0.021	0.840	31,012
2021-12-29	0.022	0.023	0.022	0.022	0.880	5,811
2021-12-24	0.022	0.022	0.022	0.022	0.880	2,568
2021-12-23	0.021	0.023	0.021	0.022	0.880	49,372
2021-12-22	0.021	0.022	0.021	0.021	0.840	31,887
2021-12-21	0.022	0.022	0.021	0.022	0.880	18,245
2021-12-20	0.022	0.022	0.022	0.022	0.880	9,908
2021-12-17	0.022	0.022	0.022	0.022	0.880	7,017
2021-12-16	0.022	0.023	0.022	0.023	0.920	4,763
2021-12-15	0.022	0.022	0.022	0.022	0.880	6,250
2021-12-14	0.023	0.023	0.022	0.022	0.880	6,098
2021-12-13	0.022	0.023	0.022	0.022	0.880	15,375
2021-12-10	0.023	0.023	0.022	0.022	0.880	16,500
2021-12-09	0.023	0.023	0.023	0.023	0.920	976
2021-12-08	0.024	0.024	0.022	0.023	0.920	34,132
2021-12-07	0.023	0.024	0.023	0.023	0.920	14,816
2021-12-06	0.025	0.025	0.023	0.023	0.920	25,362
2021-12-03	0.024	0.026	0.024	0.025	1.000	6,654
2021-12-02	0.024	0.024	0.024	0.024	0.960	14,497
2021-12-01	0.025	0.025	0.025	0.025	1.000	20,035
2021-11-30	0.025	0.025	0.024	0.024	0.960	16,375
2021-11-29	0.024	0.025	0.024	0.024	0.960	32,847
2021-11-26	0.025	0.025	0.024	0.024	0.960	6,159
2021-11-25	0.025	0.025	0.024	0.025	1.000	48,357
2021-11-24	0.025	0.025	0.025	0.025	1.000	897
2021-11-23	0.024	0.026	0.024	0.026	1.040	34,464
2021-11-22	0.025	0.026	0.025	0.025	1.000	35,808
2021-11-19	0.025	0.025	0.025	0.025	1.000	13,760
2021-11-18	0.025	0.025	0.025	0.025	1.000	25,143
2021-11-17	0.026	0.026	0.025	0.025	1.000	9,742
2021-11-16	0.026	0.026	0.025	0.025	1.000	14,084
2021-11-15	0.027	0.027	0.026	0.026	1.040	5,336
2021-11-12	0.026	0.027	0.026	0.026	1.040	9,207
2021-11-11	0.026	0.027	0.026	0.027	1.080	16,291
2021-11-10	0.026	0.026	0.026	0.026	1.040	13,492
2021-11-09	0.026	0.026	0.026	0.026	1.040	10,557
2021-11-08	0.027	0.027	0.026	0.027	1.080	11,793
2021-11-05	0.026	0.027	0.026	0.026	1.040	21,885
2021-11-04	0.027	0.027	0.025	0.025	1.000	41,279
2021-11-03	0.027	0.027	0.026	0.026	1.040	18,459
2021-11-02	0.028	0.028	0.027	0.027	1.080	1,306
2021-11-01	0.028	0.028	0.027	0.027	1.080	24,925

← NewerPage 21 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.