SPC Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.390	0.405	0.380	0.380	0.380	2,800
2025-11-10	0.365	0.390	0.365	0.390	0.390	21,367
2025-11-07	0.390	0.390	0.370	0.370	0.370	16,000
2025-11-06	0.390	0.390	0.375	0.375	0.375	13,865
2025-11-05	0.410	0.410	0.365	0.365	0.365	154,705
2025-11-04	0.415	0.415	0.390	0.405	0.405	15,384
2025-11-03	0.405	0.410	0.390	0.405	0.405	115,326
2025-10-31	0.420	0.445	0.395	0.405	0.405	93,971
2025-10-30	0.450	0.450	0.430	0.430	0.430	5,879
2025-10-29	0.430	0.450	0.420	0.420	0.420	125,354
2025-10-28	0.425	0.450	0.420	0.420	0.420	69,304
2025-10-27	0.470	0.470	0.425	0.450	0.450	93,232
2025-10-24	0.425	0.450	0.425	0.450	0.450	23,837
2025-10-23	0.445	0.450	0.425	0.425	0.425	39,935
2025-10-22	0.425	0.450	0.425	0.425	0.425	106,445
2025-10-21	0.470	0.470	0.425	0.425	0.425	89,699
2025-10-20	0.445	0.465	0.440	0.465	0.465	115,506
2025-10-17	0.410	0.440	0.410	0.440	0.440	104,356
2025-10-16	0.400	0.400	0.400	0.400	0.400	0
2025-10-15	0.390	0.400	0.355	0.400	0.400	364,858
2025-10-14	0.400	0.425	0.390	0.400	0.400	99,226
2025-10-13	0.415	0.430	0.400	0.400	0.400	120,911
2025-10-10	0.440	0.445	0.420	0.430	0.430	52,618
2025-10-09	0.420	0.465	0.420	0.455	0.455	47,401
2025-10-08	0.450	0.450	0.415	0.415	0.415	263,263
2025-10-07	0.455	0.475	0.450	0.460	0.460	68,711
2025-10-06	0.450	0.470	0.435	0.445	0.445	49,633
2025-10-03	0.470	0.475	0.450	0.450	0.450	156,443
2025-10-02	0.480	0.485	0.460	0.465	0.465	223,437
2025-10-01	0.465	0.490	0.450	0.480	0.480	91,981
2025-09-30	0.455	0.485	0.455	0.460	0.460	17,833
2025-09-29	0.490	0.490	0.450	0.450	0.450	129,057
2025-09-26	0.450	0.505	0.450	0.480	0.480	457,679
2025-09-25	0.450	0.470	0.410	0.410	0.410	81,017
2025-09-24	0.415	0.420	0.415	0.420	0.420	15,732
2025-09-23	0.470	0.485	0.435	0.435	0.435	198,870
2025-09-22	0.420	0.480	0.415	0.470	0.470	276,891
2025-09-19	0.395	0.410	0.390	0.400	0.400	109,174
2025-09-18	0.405	0.425	0.380	0.400	0.400	147,000
2025-09-17	0.405	0.425	0.380	0.380	0.380	26,382
2025-09-16	0.395	0.405	0.390	0.405	0.405	24,623
2025-09-15	0.420	0.430	0.380	0.390	0.390	122,909
2025-09-12	0.395	0.420	0.380	0.420	0.420	73,574
2025-09-11	0.415	0.415	0.400	0.415	0.415	123,800
2025-09-10	0.435	0.435	0.415	0.435	0.435	5,877
2025-09-09	0.435	0.435	0.410	0.410	0.410	52,067
2025-09-08	0.420	0.440	0.400	0.440	0.440	181,905
2025-09-05	0.420	0.435	0.420	0.435	0.435	87,918
2025-09-04	0.430	0.435	0.420	0.430	0.430	59,211
2025-09-03	0.430	0.445	0.430	0.430	0.430	95,918
2025-09-02	0.425	0.430	0.425	0.430	0.430	13,214
2025-09-01	0.450	0.450	0.410	0.415	0.415	127,085
2025-08-29	0.450	0.450	0.425	0.445	0.445	108,283
2025-08-28	0.450	0.450	0.445	0.450	0.450	28,823
2025-08-27	0.395	0.470	0.385	0.460	0.460	147,885
2025-08-26	0.400	0.425	0.390	0.390	0.390	234,809
2025-08-25	0.410	0.410	0.375	0.375	0.375	90,075
2025-08-22	0.415	0.415	0.400	0.410	0.410	21,124
2025-08-21	0.420	0.445	0.405	0.430	0.430	13,120
2025-08-20	0.410	0.420	0.400	0.415	0.415	59,612

← NewerPage 5 of 22 · 1,271 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.