SPC Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.410	0.460	0.405	0.410	0.410	32,030
2025-08-18	0.410	0.410	0.410	0.410	0.410	13,624
2025-08-15	0.445	0.450	0.410	0.450	0.450	12,224
2025-08-14	0.445	0.445	0.410	0.445	0.445	2,445
2025-08-13	0.400	0.445	0.400	0.445	0.445	31,948
2025-08-12	0.435	0.435	0.400	0.400	0.400	46,871
2025-08-11	0.450	0.480	0.415	0.415	0.415	93,032
2025-08-08	0.470	0.470	0.440	0.440	0.440	212,588
2025-08-07	0.465	0.470	0.435	0.460	0.460	73,531
2025-08-06	0.400	0.475	0.400	0.465	0.465	357,964
2025-08-05	0.405	0.420	0.390	0.415	0.415	132,490
2025-08-04	0.400	0.410	0.390	0.390	0.390	86,068
2025-08-01	0.395	0.415	0.370	0.400	0.400	116,060
2025-07-31	0.330	0.330	0.330	0.330	0.330	0
2025-07-30	0.345	0.420	0.330	0.330	0.330	163,921
2025-07-29	0.340	0.345	0.330	0.345	0.345	36,400
2025-07-28	0.310	0.345	0.310	0.345	0.345	68,573
2025-07-25	0.305	0.320	0.300	0.310	0.310	72,925
2025-07-24	0.320	0.345	0.305	0.305	0.305	43,194
2025-07-23	0.300	0.310	0.300	0.300	0.300	116,321
2025-07-22	0.300	0.320	0.295	0.320	0.320	115,115
2025-07-21	0.305	0.310	0.305	0.310	0.310	22,095
2025-07-18	0.335	0.350	0.320	0.320	0.320	75,445
2025-07-17	0.320	0.340	0.320	0.330	0.330	126,258
2025-07-16	0.320	0.320	0.305	0.315	0.315	20,486
2025-07-15	0.305	0.320	0.305	0.320	0.320	545
2025-07-14	0.310	0.315	0.305	0.305	0.305	134,002
2025-07-11	0.310	0.315	0.310	0.315	0.315	69,889
2025-07-10	0.310	0.315	0.300	0.300	0.300	61,558
2025-07-09	0.330	0.330	0.320	0.325	0.325	51,777
2025-07-08	0.305	0.325	0.300	0.325	0.325	52,241
2025-07-07	0.300	0.310	0.300	0.310	0.310	59,782
2025-07-04	0.295	0.325	0.295	0.295	0.295	25,688
2025-07-03	0.300	0.305	0.295	0.300	0.300	130,792
2025-07-02	0.330	0.330	0.300	0.300	0.300	198,423
2025-07-01	0.330	0.340	0.310	0.340	0.340	139,082
2025-06-30	0.295	0.325	0.295	0.325	0.325	13,791
2025-06-27	0.320	0.325	0.285	0.290	0.290	105,923
2025-06-26	0.325	0.335	0.320	0.323	0.323	98,915
2025-06-25	0.335	0.340	0.320	0.320	0.320	89,731
2025-06-24	0.353	0.353	0.310	0.320	0.320	45,516
2025-06-23	0.340	0.395	0.340	0.360	0.360	96,855
2025-06-20	0.355	0.355	0.350	0.350	0.350	52,999
2025-06-19	0.355	0.375	0.355	0.375	0.375	1,832
2025-06-18	0.385	0.385	0.375	0.375	0.375	44,005
2025-06-17	0.385	0.395	0.385	0.395	0.395	51,418
2025-06-16	0.385	0.385	0.385	0.385	0.385	10,074
2025-06-13	0.420	0.420	0.385	0.385	0.385	49,098
2025-06-12	0.425	0.425	0.390	0.420	0.420	103,888
2025-06-11	0.370	0.425	0.370	0.425	0.425	43,450
2025-06-10	0.330	0.370	0.305	0.370	0.370	110,997
2025-06-06	0.320	0.335	0.310	0.335	0.335	40,344
2025-06-05	0.330	0.330	0.305	0.325	0.325	16,430
2025-06-04	0.325	0.325	0.300	0.300	0.300	603
2025-06-03	0.300	0.300	0.300	0.300	0.300	500
2025-06-02	0.300	0.320	0.300	0.310	0.310	14,934
2025-05-30	0.300	0.360	0.300	0.300	0.300	262,964
2025-05-29	0.290	0.320	0.290	0.320	0.320	18,583
2025-05-28	0.295	0.315	0.290	0.290	0.290	105,130
2025-05-27	0.310	0.320	0.295	0.295	0.295	13,148

← NewerPage 6 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.