SPC Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.310	0.340	0.310	0.340	0.340	12,627
2026-02-06	0.330	0.330	0.310	0.310	0.310	7,296
2026-02-05	0.310	0.310	0.310	0.310	0.310	24,202
2026-02-04	0.325	0.325	0.310	0.310	0.310	89,377
2026-02-03	0.330	0.340	0.320	0.320	0.320	27,228
2026-02-02	0.330	0.340	0.320	0.330	0.330	11,074
2026-01-30	0.320	0.325	0.315	0.315	0.315	124,991
2026-01-29	0.310	0.330	0.305	0.320	0.320	226,209
2026-01-28	0.340	0.340	0.320	0.330	0.330	16,687
2026-01-27	0.335	0.340	0.315	0.340	0.340	184,298
2026-01-23	0.340	0.340	0.335	0.340	0.340	17,948
2026-01-22	0.345	0.350	0.340	0.340	0.340	193,346
2026-01-21	0.360	0.360	0.325	0.335	0.335	136,239
2026-01-20	0.365	0.365	0.360	0.360	0.360	112,196
2026-01-19	0.373	0.380	0.365	0.365	0.365	27,095
2026-01-16	0.388	0.390	0.370	0.370	0.370	101,061
2026-01-15	0.370	0.390	0.370	0.385	0.385	17,144
2026-01-14	0.400	0.400	0.375	0.375	0.375	92,402
2026-01-13	0.400	0.405	0.390	0.395	0.395	133,311
2026-01-12	0.400	0.410	0.380	0.400	0.400	330,849
2026-01-09	0.400	0.410	0.400	0.410	0.410	179,594
2026-01-08	0.395	0.420	0.395	0.420	0.420	178,131
2026-01-07	0.428	0.428	0.420	0.420	0.420	26,977
2026-01-06	0.445	0.445	0.420	0.420	0.420	151,341
2026-01-05	0.440	0.445	0.420	0.445	0.445	248,497
2026-01-02	0.440	0.450	0.420	0.440	0.440	226,029
2025-12-31	0.420	0.445	0.420	0.440	0.440	65,005
2025-12-30	0.420	0.425	0.410	0.410	0.410	65,631
2025-12-29	0.420	0.420	0.420	0.420	0.420	13,000
2025-12-24	0.415	0.415	0.400	0.400	0.400	1,340
2025-12-23	0.400	0.440	0.400	0.410	0.410	159,826
2025-12-22	0.390	0.400	0.390	0.400	0.400	64,658
2025-12-19	0.390	0.390	0.390	0.390	0.390	34
2025-12-18	0.350	0.390	0.350	0.390	0.390	52,375
2025-12-17	0.390	0.390	0.390	0.390	0.390	18
2025-12-16	0.390	0.390	0.390	0.390	0.390	0
2025-12-15	0.390	0.390	0.390	0.390	0.390	107,202
2025-12-12	0.355	0.410	0.350	0.410	0.410	103,417
2025-12-11	0.365	0.365	0.350	0.350	0.350	108,803
2025-12-10	0.395	0.395	0.370	0.390	0.390	12,420
2025-12-09	0.370	0.370	0.365	0.370	0.370	18,966
2025-12-08	0.390	0.390	0.365	0.365	0.365	29,748
2025-12-05	0.375	0.390	0.375	0.390	0.390	100,347
2025-12-04	0.370	0.370	0.370	0.370	0.370	2,235
2025-12-03	0.370	0.370	0.370	0.370	0.370	0
2025-12-02	0.385	0.385	0.365	0.370	0.370	6,216
2025-12-01	0.395	0.395	0.395	0.395	0.395	0
2025-11-28	0.395	0.395	0.370	0.395	0.395	12,755
2025-11-27	0.395	0.395	0.395	0.395	0.395	13,504
2025-11-26	0.385	0.385	0.370	0.370	0.370	32,984
2025-11-25	0.370	0.370	0.370	0.370	0.370	82,447
2025-11-24	0.400	0.410	0.390	0.390	0.390	61,250
2025-11-21	0.380	0.380	0.380	0.380	0.380	0
2025-11-20	0.370	0.388	0.370	0.380	0.380	91,311
2025-11-19	0.390	0.420	0.390	0.400	0.400	16,051
2025-11-18	0.380	0.390	0.380	0.390	0.390	36,976
2025-11-17	0.400	0.430	0.400	0.415	0.415	17,799
2025-11-14	0.410	0.410	0.410	0.410	0.410	5,007,250
2025-11-13	0.415	0.440	0.415	0.430	0.430	30,269
2025-11-12	0.380	0.410	0.380	0.400	0.400	65,172

← NewerPage 4 of 22 · 1,265 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.