SPC Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.620	0.650	0.620	0.645	0.645	16,240
2025-02-26	0.650	0.650	0.595	0.635	0.635	24,882
2025-02-25	0.595	0.650	0.585	0.650	0.650	200,534
2025-02-24	0.660	0.665	0.610	0.610	0.610	72,170
2025-02-21	0.690	0.700	0.650	0.650	0.650	56,300
2025-02-20	0.720	0.720	0.665	0.695	0.695	77,592
2025-02-19	0.780	0.790	0.715	0.720	0.720	45,339
2025-02-18	0.800	0.800	0.800	0.800	0.800	25
2025-02-17	0.845	0.865	0.820	0.820	0.820	94,644
2025-02-14	0.840	0.840	0.810	0.840	0.840	29,000
2025-02-13	0.710	0.850	0.710	0.840	0.840	158,481
2025-02-12	0.755	0.755	0.660	0.660	0.660	40,630
2025-02-11	0.760	0.790	0.750	0.755	0.755	35,378
2025-02-10	0.850	0.850	0.790	0.790	0.790	31,417
2025-02-07	0.795	0.853	0.795	0.840	0.840	72,815
2025-02-06	0.730	0.735	0.705	0.705	0.705	35,591
2025-02-05	0.675	0.725	0.675	0.725	0.725	12,813
2025-02-04	0.635	0.745	0.620	0.633	0.633	63,529
2025-02-03	0.715	0.720	0.640	0.640	0.640	104,081
2025-01-31	0.755	0.755	0.730	0.730	0.730	70,715
2025-01-30	0.760	0.765	0.760	0.765	0.765	3,351
2025-01-29	0.845	0.845	0.760	0.760	0.760	29,581
2025-01-28	0.860	0.865	0.845	0.845	0.845	2,976
2025-01-24	0.855	0.870	0.855	0.860	0.860	5,663
2025-01-23	0.825	0.825	0.820	0.820	0.820	47,144
2025-01-22	0.880	0.880	0.830	0.835	0.835	8,643
2025-01-21	0.845	0.875	0.845	0.875	0.875	6,113
2025-01-20	0.885	0.885	0.830	0.830	0.830	113,638
2025-01-17	0.900	0.900	0.830	0.895	0.895	22,535
2025-01-16	0.940	0.955	0.885	0.920	0.920	100,150
2025-01-15	1.005	1.005	0.960	0.960	0.960	43,542
2025-01-14	1.040	1.040	0.980	0.980	0.980	40,082
2025-01-13	1.070	1.085	0.995	1.040	1.040	34,623
2025-01-10	1.120	1.120	1.050	1.090	1.090	43,305
2025-01-09	0.995	1.115	0.990	1.093	1.093	36,431
2025-01-08	1.100	1.100	0.990	0.990	0.990	30,400
2025-01-07	1.020	1.100	0.970	1.080	1.080	92,796
2025-01-06	1.140	1.140	1.040	1.065	1.065	24,051
2025-01-03	1.100	1.145	1.050	1.145	1.145	2,790
2025-01-02	1.100	1.120	1.000	1.080	1.080	65,869
2024-12-31	1.125	1.125	1.100	1.100	1.100	13,711
2024-12-30	1.060	1.125	1.050	1.100	1.100	19,983
2024-12-27	1.050	1.160	1.030	1.065	1.065	48,521
2024-12-24	1.010	1.015	0.980	0.980	0.980	136,450
2024-12-23	1.040	1.240	1.040	1.040	1.040	97,156
2024-12-20	1.000	1.030	0.870	1.030	1.030	219,515
2024-12-19	1.050	1.050	0.980	1.000	1.000	162,339
2024-12-18	1.350	1.350	1.090	1.090	1.090	159,381
2024-12-17	1.515	1.545	1.300	1.315	1.315	53,917
2024-12-16	1.800	1.800	1.800	1.800	1.800	0
2024-12-13	1.800	1.800	1.800	1.800	1.800	0
2024-12-12	1.800	1.800	1.800	1.800	1.800	0
2024-12-11	1.800	1.800	1.800	1.800	1.800	0
2024-12-10	1.800	1.800	1.800	1.800	1.800	0
2024-12-09	0.180	0.180	0.180	0.180	1.800	0
2024-12-06	0.180	0.180	0.180	0.180	1.800	0
2024-12-05	0.180	0.180	0.180	0.180	1.800	0
2024-12-04	0.180	0.180	0.180	0.180	1.800	0
2024-12-03	0.180	0.180	0.180	0.180	1.800	0
2024-12-02	0.180	0.180	0.180	0.180	1.800	0

← NewerPage 8 of 22 · 1,272 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.