SPC Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.345	0.345	0.345	0.345	0.345	0
2026-05-05	0.345	0.345	0.345	0.345	0.345	0
2026-05-04	0.340	0.345	0.315	0.345	0.345	157,203
2026-05-01	0.360	0.360	0.340	0.340	0.340	13,945
2026-04-30	0.320	0.350	0.320	0.350	0.350	76,681
2026-04-29	0.325	0.350	0.325	0.350	0.350	101,702
2026-04-28	0.350	0.350	0.350	0.350	0.350	2
2026-04-27	0.350	0.350	0.350	0.350	0.350	2,299
2026-04-24	0.335	0.355	0.335	0.350	0.350	32,008
2026-04-23	0.340	0.340	0.340	0.340	0.340	1,506
2026-04-22	0.330	0.345	0.320	0.345	0.345	156,017
2026-04-21	0.355	0.365	0.330	0.335	0.335	144,435
2026-04-20	0.395	0.395	0.360	0.360	0.360	19,789
2026-04-17	0.370	0.400	0.340	0.395	0.395	155,856
2026-04-16	0.365	0.365	0.365	0.365	0.365	3,159
2026-04-15	0.360	0.370	0.360	0.370	0.370	12,119
2026-04-14	0.370	0.370	0.320	0.320	0.320	2,719
2026-04-13	0.370	0.380	0.370	0.370	0.370	73,382
2026-04-10	0.300	0.360	0.300	0.355	0.355	178,826
2026-04-09	0.310	0.320	0.310	0.310	0.310	280,846
2026-04-08	0.290	0.290	0.290	0.290	0.290	3,794
2026-04-07	0.290	0.290	0.290	0.290	0.290	134,783
2026-04-02	0.300	0.300	0.300	0.300	0.300	5,500
2026-04-01	0.305	0.325	0.290	0.290	0.290	194,284
2026-03-31	0.295	0.300	0.290	0.290	0.290	13,552
2026-03-30	0.305	0.305	0.285	0.285	0.285	89,442
2026-03-27	0.320	0.330	0.305	0.305	0.305	15,400
2026-03-26	0.320	0.320	0.320	0.320	0.320	10,000
2026-03-25	0.305	0.305	0.305	0.305	0.305	5,666
2026-03-24	0.305	0.305	0.300	0.300	0.300	23,143
2026-03-23	0.300	0.305	0.300	0.305	0.305	125,046
2026-03-20	0.320	0.320	0.305	0.305	0.305	1,500
2026-03-19	0.320	0.320	0.320	0.320	0.320	0
2026-03-18	0.320	0.320	0.320	0.320	0.320	4,829
2026-03-17	0.310	0.335	0.310	0.310	0.310	79,250
2026-03-16	0.310	0.310	0.310	0.310	0.310	3,000
2026-03-13	0.305	0.310	0.305	0.305	0.305	97,972
2026-03-12	0.330	0.330	0.305	0.315	0.315	137,457
2026-03-11	0.345	0.345	0.330	0.330	0.330	6,722
2026-03-10	0.340	0.340	0.330	0.330	0.330	75,625
2026-03-09	0.350	0.350	0.310	0.320	0.320	51,888
2026-03-06	0.340	0.350	0.340	0.350	0.350	20,000
2026-03-05	0.330	0.360	0.330	0.330	0.330	98,693
2026-03-04	0.320	0.320	0.305	0.320	0.320	105,912
2026-03-03	0.340	0.345	0.320	0.320	0.320	28,475
2026-03-02	0.340	0.350	0.315	0.330	0.330	181,626
2026-02-27	0.385	0.385	0.330	0.330	0.330	274,039
2026-02-26	0.415	0.415	0.405	0.405	0.405	28,456
2026-02-25	0.400	0.415	0.390	0.390	0.390	72,666
2026-02-24	0.410	0.440	0.410	0.410	0.410	176,985
2026-02-23	0.420	0.420	0.405	0.420	0.420	50,261
2026-02-20	0.370	0.425	0.370	0.425	0.425	355,324
2026-02-19	0.380	0.380	0.375	0.375	0.375	10,128
2026-02-18	0.355	0.380	0.340	0.380	0.380	67,102
2026-02-17	0.370	0.370	0.355	0.355	0.355	38,236
2026-02-16	0.350	0.390	0.350	0.380	0.380	209,520
2026-02-13	0.305	0.340	0.303	0.340	0.340	209,603
2026-02-12	0.305	0.310	0.305	0.305	0.305	71,575
2026-02-11	0.305	0.320	0.305	0.305	0.305	134,503
2026-02-10	0.340	0.340	0.310	0.310	0.310	25,228

← NewerPage 3 of 5 · 255 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.