Springview Holdings Ltd - Ordinary shares (SPHL)

Last Price2.0800

Change-0.0300 (-1.42%)

NASDAQ · Last Trade: Jan 1st, 10:35 AM EST

Historical Prices For Springview Holdings Ltd - Ordinary shares (SPHL)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	2.06	2.36	2.05	2.08	34,805	2.08
12/30/2025	2.20	2.22	2.09	2.11	22,446	2.11
12/29/2025	2.36	2.47	2.00	2.21	93,703	2.21
12/26/2025	2.41	2.43	2.32	2.35	29,649	2.35
12/24/2025	2.40	2.58	2.38	2.42	16,917	2.42
12/23/2025	2.50	2.58	2.31	2.46	26,256	2.46
12/22/2025	3.02	3.09	2.51	2.51	139,168	2.51
12/19/2025	3.08	3.20	2.85	3.01	57,610	3.01
12/18/2025	2.77	2.97	2.56	2.85	67,888	2.85
12/17/2025	3.09	3.19	2.80	2.82	52,121	2.82
12/16/2025	3.00	3.35	3.00	3.08	37,827	3.08
12/15/2025	3.36	3.59	2.80	3.10	93,125	3.10
12/12/2025	3.89	3.89	3.33	3.37	89,932	3.37
12/11/2025	4.28	4.50	3.72	3.75	140,993	3.75
12/10/2025	4.16	5.27	4.05	4.77	506,468	4.77
12/09/2025	4.46	4.49	3.50	3.84	237,819	3.84
12/08/2025	4.94	4.94	3.77	4.50	299,260	4.50
12/05/2025	3.30	4.85	3.30	4.53	426,691	4.53
12/04/2025	2.84	3.48	2.77	3.33	99,082	3.33
12/03/2025	3.96	4.05	2.92	3.00	319,526	3.00
12/02/2025	3.25	4.20	3.22	4.07	106,923	4.07
12/01/2025	0.39	0.44	0.38	0.44	460,834	3.51
11/28/2025	0.42	0.47	0.41	0.45	398,286	3.63
11/26/2025	0.43	0.47	0.43	0.46	101,973	3.66
11/25/2025	0.42	0.46	0.41	0.46	46,584	3.65
11/24/2025	0.40	0.47	0.38	0.42	156,951	3.35
11/21/2025	0.36	0.40	0.36	0.40	99,525	3.19
11/20/2025	0.41	0.42	0.38	0.38	60,256	3.06
11/19/2025	0.38	0.41	0.38	0.41	56,054	3.26
11/18/2025	0.38	0.43	0.38	0.40	25,549	3.24
11/17/2025	0.43	0.46	0.40	0.41	103,018	3.29
11/14/2025	0.41	0.46	0.41	0.45	98,085	3.62
11/13/2025	0.43	0.43	0.40	0.41	99,051	3.31
11/12/2025	0.46	0.47	0.40	0.45	301,170	3.58
11/11/2025	0.45	0.46	0.42	0.43	97,965	3.47
11/10/2025	0.46	0.49	0.42	0.47	182,548	3.72
11/07/2025	0.49	0.54	0.46	0.46	598,766	3.70
11/06/2025	0.58	0.80	0.44	0.53	4,393,181	4.24
11/05/2025	0.44	0.83	0.42	0.58	9,044,347	4.62
11/04/2025	0.42	0.49	0.42	0.46	116,764	3.69
11/03/2025	0.55	0.55	0.37	0.44	586,911	3.50
10/31/2025	0.58	0.60	0.55	0.55	78,832	4.40
10/30/2025	0.65	0.66	0.53	0.60	1,169,536	4.83
10/29/2025	0.67	0.69	0.63	0.65	619,371	5.20
10/28/2025	0.67	0.70	0.62	0.67	113,202	5.38
10/27/2025	0.60	0.69	0.59	0.65	126,631	5.19
10/24/2025	0.54	0.70	0.53	0.62	689,900	4.97
10/23/2025	0.52	0.59	0.51	0.56	174,759	4.45
10/22/2025	0.52	0.53	0.49	0.51	168,603	4.08
10/21/2025	0.57	0.58	0.51	0.54	227,145	4.29
10/20/2025	0.59	0.63	0.58	0.59	113,947	4.68
10/17/2025	0.62	0.64	0.53	0.61	206,840	4.89
10/16/2025	0.65	0.69	0.63	0.66	575,620	5.28
10/15/2025	0.65	0.74	0.62	0.73	10,897,086	5.86
10/14/2025	0.60	0.68	0.60	0.61	157,733	4.90
10/13/2025	0.59	0.64	0.57	0.60	393,810	4.81
10/10/2025	0.57	0.85	0.57	0.67	4,554,861	5.36
10/09/2025	0.60	0.62	0.57	0.58	299,835	4.64
10/08/2025	0.55	0.67	0.52	0.62	1,623,818	4.98
10/07/2025	0.54	0.68	0.53	0.61	21,869,081	4.87
10/06/2025	0.55	0.57	0.52	0.55	98,848	4.38
10/03/2025	0.56	0.58	0.52	0.57	171,877	4.55
10/02/2025	0.56	0.59	0.52	0.55	996,579	4.42
10/01/2025	0.52	0.61	0.52	0.55	1,297,956	4.43