SPC Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.310	0.325	0.310	0.320	0.320	29,814
2025-05-23	0.295	0.295	0.290	0.290	0.290	41,813
2025-05-22	0.320	0.320	0.300	0.310	0.310	75,192
2025-05-21	0.325	0.325	0.320	0.320	0.320	22,487
2025-05-20	0.335	0.335	0.295	0.330	0.330	225,771
2025-05-19	0.350	0.360	0.340	0.340	0.340	26,458
2025-05-16	0.360	0.370	0.330	0.370	0.370	427,849
2025-05-15	0.360	0.360	0.330	0.340	0.340	150,258
2025-05-14	0.365	0.385	0.365	0.380	0.380	66,123
2025-05-13	0.385	0.385	0.385	0.385	0.385	6,298
2025-05-12	0.365	0.375	0.360	0.370	0.370	78,500
2025-05-09	0.405	0.405	0.350	0.365	0.365	8,315
2025-05-08	0.420	0.430	0.390	0.390	0.390	37,134
2025-05-07	0.420	0.455	0.390	0.420	0.420	430,841
2025-05-06	0.390	0.420	0.390	0.420	0.420	238,870
2025-05-05	0.335	0.390	0.335	0.390	0.390	32,806
2025-05-02	0.340	0.340	0.305	0.315	0.315	50,010
2025-05-01	0.360	0.360	0.340	0.340	0.340	40,095
2025-04-30	0.370	0.370	0.345	0.365	0.365	25,302
2025-04-29	0.350	0.365	0.345	0.360	0.360	33,588
2025-04-28	0.370	0.370	0.350	0.350	0.350	105,643
2025-04-24	0.370	0.370	0.340	0.365	0.365	35,970
2025-04-23	0.370	0.370	0.370	0.370	0.370	8,067
2025-04-22	0.370	0.380	0.370	0.380	0.380	14,000
2025-04-17	0.380	0.395	0.365	0.380	0.380	105,627
2025-04-16	0.365	0.375	0.340	0.370	0.370	49,664
2025-04-15	0.365	0.365	0.365	0.365	0.365	0
2025-04-14	0.360	0.365	0.360	0.365	0.365	106,201
2025-04-11	0.370	0.370	0.360	0.360	0.360	40,564
2025-04-10	0.360	0.375	0.330	0.375	0.375	77,504
2025-04-09	0.380	0.380	0.340	0.355	0.355	78,045
2025-04-08	0.395	0.395	0.370	0.370	0.370	20,666
2025-04-07	0.380	0.395	0.345	0.390	0.390	91,560
2025-04-04	0.400	0.400	0.385	0.390	0.390	47,544
2025-04-03	0.395	0.405	0.385	0.405	0.405	179,989
2025-04-02	0.410	0.410	0.390	0.390	0.390	71,917
2025-04-01	0.420	0.420	0.410	0.410	0.410	15,941
2025-03-31	0.425	0.425	0.415	0.415	0.415	268,925
2025-03-28	0.415	0.425	0.410	0.425	0.425	184,150
2025-03-27	0.410	0.415	0.400	0.400	0.400	40,887
2025-03-26	0.440	0.440	0.405	0.405	0.405	20,468
2025-03-25	0.450	0.450	0.410	0.445	0.445	51,767
2025-03-24	0.438	0.438	0.430	0.430	0.430	4,686
2025-03-21	0.440	0.440	0.405	0.430	0.430	78,399
2025-03-20	0.430	0.440	0.425	0.425	0.425	65,817
2025-03-19	0.450	0.460	0.440	0.455	0.455	36,000
2025-03-18	0.460	0.460	0.405	0.450	0.450	65,557
2025-03-17	0.500	0.500	0.450	0.450	0.450	62,106
2025-03-14	0.500	0.530	0.500	0.500	0.500	60,300
2025-03-13	0.520	0.535	0.505	0.505	0.505	90,550
2025-03-12	0.510	0.535	0.510	0.535	0.535	49,968
2025-03-11	0.520	0.520	0.505	0.505	0.505	53,741
2025-03-10	0.550	0.550	0.505	0.520	0.520	103,011
2025-03-07	0.500	0.520	0.495	0.520	0.520	127,096
2025-03-06	0.540	0.540	0.495	0.495	0.495	95,993
2025-03-05	0.530	0.560	0.525	0.535	0.535	86,048
2025-03-04	0.575	0.575	0.520	0.520	0.520	81,682
2025-03-03	0.595	0.600	0.570	0.600	0.600	155,571
2025-02-28	0.650	0.650	0.595	0.595	0.595	57,163
2025-02-27	0.620	0.650	0.620	0.645	0.645	16,240

← NewerPage 7 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.