Springview Holdings Ltd (SPHL)

Springview Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.57	0.57	0.50	0.53	0.53	2.12%	75,651
Jun 26, 2025	0.50	0.52	0.49	0.52	0.52	1.31%	11,222
Jun 25, 2025	0.53	0.54	0.50	0.51	0.51	-4.07%	54,084
Jun 24, 2025	0.56	0.56	0.51	0.54	0.54	5.33%	24,719
Jun 23, 2025	0.54	0.57	0.51	0.51	0.51	-5.38%	33,908
Jun 20, 2025	0.51	0.55	0.51	0.54	0.54	2.56%	36,926
Jun 18, 2025	0.53	0.55	0.50	0.52	0.52	-4.51%	76,213
Jun 17, 2025	0.56	0.57	0.50	0.55	0.55	11.74%	214,958
Jun 16, 2025	0.48	0.51	0.48	0.49	0.49	-0.89%	227,794
Jun 13, 2025	0.50	0.53	0.46	0.50	0.50	-1.00%	97,962
Jun 12, 2025	0.58	0.58	0.44	0.50	0.50	-13.34%	428,880
Jun 11, 2025	0.47	0.65	0.47	0.58	0.58	16.80%	2,241,620
Jun 10, 2025	0.52	0.52	0.47	0.49	0.49	2.64%	38,860
Jun 9, 2025	0.50	0.51	0.48	0.48	0.48	-5.63%	27,696
Jun 6, 2025	0.50	0.52	0.49	0.51	0.51	1.49%	94,681
Jun 5, 2025	0.50	0.53	0.48	0.50	0.50	-1.28%	281,757
Jun 4, 2025	0.50	0.52	0.50	0.51	0.51	-1.74%	32,053
Jun 3, 2025	0.53	0.54	0.50	0.52	0.52	-0.79%	43,162
Jun 2, 2025	0.50	0.55	0.49	0.52	0.52	0.79%	82,976
May 30, 2025	0.52	0.52	0.50	0.52	0.52	3.60%	9,992
May 29, 2025	0.53	0.53	0.50	0.50	0.50	-3.75%	46,873
May 28, 2025	0.53	0.53	0.50	0.52	0.52	-2.44%	28,702
May 27, 2025	0.51	0.55	0.50	0.53	0.53	0.66%	54,435
May 23, 2025	0.51	0.55	0.46	0.53	0.53	-4.51%	104,519
May 22, 2025	0.57	0.57	0.53	0.55	0.55	6.74%	28,175
May 21, 2025	0.59	0.59	0.50	0.52	0.52	-10.47%	128,685
May 20, 2025	0.58	0.59	0.55	0.58	0.58	-0.05%	78,679
May 19, 2025	0.59	0.60	0.55	0.58	0.58	-3.88%	104,375
May 16, 2025	0.60	0.61	0.57	0.60	0.60	3.98%	235,472
May 15, 2025	0.57	0.63	0.53	0.58	0.58	8.12%	448,811
May 14, 2025	0.54	0.58	0.52	0.54	0.54	-2.47%	208,010
May 13, 2025	0.52	0.58	0.50	0.55	0.55	5.42%	146,303
May 12, 2025	0.53	0.56	0.52	0.52	0.52	-4.88%	113,861
May 9, 2025	0.50	0.61	0.49	0.55	0.55	7.78%	412,237
May 8, 2025	0.50	0.53	0.49	0.51	0.51	-3.01%	175,387
May 7, 2025	0.49	0.53	0.49	0.53	0.53	1.14%	201,446
May 6, 2025	0.50	0.54	0.49	0.52	0.52	-5.82%	550,711
May 5, 2025	0.50	0.58	0.48	0.55	0.55	-4.47%	1,089,121
May 2, 2025	0.59	0.64	0.51	0.58	0.58	17.40%	21,056,875
May 1, 2025	0.45	0.50	0.45	0.49	0.49	11.20%	5,869,085
Apr 30, 2025	0.44	0.50	0.44	0.44	0.44	-5.96%	21,773
Apr 29, 2025	0.46	0.48	0.46	0.47	0.47	0.84%	38,002
Apr 28, 2025	0.49	0.49	0.46	0.47	0.47	-4.29%	27,740
Apr 25, 2025	0.45	0.49	0.45	0.49	0.49	-1.02%	41,151
Apr 24, 2025	0.48	0.49	0.44	0.49	0.49	5.35%	24,486
Apr 23, 2025	0.41	0.47	0.41	0.47	0.47	7.50%	46,863
Apr 22, 2025	0.38	0.45	0.38	0.43	0.43	15.90%	76,413
Apr 21, 2025	0.35	0.41	0.35	0.37	0.37	-2.65%	66,844
Apr 17, 2025	0.49	0.49	0.35	0.39	0.39	-18.48%	610,888
Apr 16, 2025	0.46	0.50	0.45	0.47	0.47	-5.35%	208,033

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.