ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Springview Holdings Ltd - Ordinary shares (NQ:SPHL)

0.4580 +0.0014 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 0.4271 0.4701 0.4271 0.4580 93,753 +0.00(+0.31%)
Nov 25, 2025 0.4187 0.4566 0.4092 0.4566 46,584 +0.04(+9.05%)
Nov 24, 2025 0.3955 0.4669 0.3824 0.4187 156,951 +0.02(+4.96%)
Nov 21, 2025 0.3603 0.3999 0.3602 0.3989 99,525 +0.02(+4.31%)
Nov 20, 2025 0.4100 0.4170 0.3804 0.3824 60,256 -0.03(-6.27%)
Nov 19, 2025 0.3800 0.4123 0.3800 0.4080 56,054 +0.00(+0.82%)
Nov 18, 2025 0.3800 0.4300 0.3800 0.4047 25,549 -0.01(-1.46%)
Nov 17, 2025 0.4338 0.4590 0.4029 0.4107 103,018 -0.04(-9.20%)
Nov 14, 2025 0.4100 0.4561 0.4100 0.4523 98,085 +0.04(+9.20%)
Nov 13, 2025 0.4341 0.4341 0.4013 0.4142 99,051 -0.03(-7.44%)
Nov 12, 2025 0.4611 0.4702 0.4038 0.4475 301,170 +0.01(+3.18%)
Nov 11, 2025 0.4480 0.4635 0.4206 0.4337 97,965 -0.03(-6.81%)
Nov 10, 2025 0.4567 0.4913 0.4205 0.4654 182,548 +0.00(+0.74%)
Nov 07, 2025 0.4950 0.5399 0.4584 0.4620 598,766 -0.07(-12.80%)
Nov 06, 2025 0.5800 0.7997 0.4363 0.5298 4,393,181 -0.05(-8.34%)
Nov 05, 2025 0.4400 0.8347 0.4200 0.5780 9,044,347 +0.12(+25.30%)
Nov 04, 2025 0.4201 0.4942 0.4201 0.4613 116,764 +0.02(+5.32%)
Nov 03, 2025 0.5457 0.5500 0.3700 0.4380 586,911 -0.11(-20.36%)
Oct 31, 2025 0.5849 0.6035 0.5496 0.5500 78,832 -0.05(-8.90%)
Oct 30, 2025 0.6513 0.6599 0.5320 0.6037 1,169,536 -0.05(-7.14%)
Oct 29, 2025 0.6682 0.6873 0.6300 0.6501 619,371 -0.02(-3.33%)
Oct 28, 2025 0.6680 0.6979 0.6205 0.6725 113,202 +0.02(+3.73%)
Oct 27, 2025 0.6031 0.6912 0.5908 0.6483 126,631 +0.03(+4.26%)
Oct 24, 2025 0.5400 0.7000 0.5276 0.6218 689,900 +0.07(+11.89%)
Oct 23, 2025 0.5197 0.5900 0.5139 0.5557 174,759 +0.05(+8.94%)
Oct 22, 2025 0.5202 0.5290 0.4901 0.5101 168,603 -0.03(-4.89%)
Oct 21, 2025 0.5700 0.5800 0.5138 0.5363 227,145 -0.05(-8.36%)
Oct 20, 2025 0.5924 0.6251 0.5811 0.5852 113,947 -0.03(-4.25%)
Oct 17, 2025 0.6180 0.6399 0.5300 0.6112 206,840 -0.05(-7.39%)
Oct 16, 2025 0.6500 0.6930 0.6255 0.6600 575,620 -0.07(-9.84%)
Oct 15, 2025 0.6450 0.7424 0.6238 0.7320 10,897,086 +0.12(+19.53%)
Oct 14, 2025 0.6013 0.6820 0.5996 0.6124 157,733 +0.01(+1.85%)
Oct 13, 2025 0.5885 0.6360 0.5700 0.6013 393,810 -0.07(-10.28%)
Oct 10, 2025 0.5712 0.8500 0.5712 0.6702 4,554,861 +0.09(+15.53%)
Oct 09, 2025 0.5965 0.6232 0.5701 0.5801 299,835 -0.04(-6.75%)
Oct 08, 2025 0.5524 0.6699 0.5238 0.6221 1,623,818 +0.01(+2.24%)
Oct 07, 2025 0.5394 0.6800 0.5305 0.6085 21,869,080 +0.06(+11.26%)
Oct 06, 2025 0.5520 0.5691 0.5200 0.5469 98,848 -0.02(-3.90%)
Oct 03, 2025 0.5580 0.5790 0.5237 0.5691 171,877 +0.02(+3.04%)
Oct 02, 2025 0.5600 0.5945 0.5200 0.5523 996,579 -0.00(-0.20%)
Oct 01, 2025 0.5175 0.6150 0.5170 0.5534 1,297,956 -0.00(-0.56%)
Sep 30, 2025 0.4000 0.8500 0.3813 0.5565 15,680,717 +0.16(+38.71%)
Sep 29, 2025 0.4375 0.4399 0.3451 0.4012 138,610 -0.06(-12.65%)
Sep 26, 2025 0.4400 0.4932 0.4400 0.4593 65,296 -0.01(-2.28%)
Sep 25, 2025 0.4500 0.4730 0.4412 0.4700 39,392 -0.01(-2.06%)
Sep 24, 2025 0.4600 0.4994 0.4600 0.4799 42,545 -0.01(-2.46%)
Sep 23, 2025 0.4600 0.5000 0.4600 0.4920 104,119 +0.00(+0.43%)
Sep 22, 2025 0.4863 0.5080 0.4768 0.4899 45,221 -0.02(-3.64%)
Sep 19, 2025 0.4661 0.5227 0.4661 0.5084 55,132 +0.03(+5.81%)
Sep 18, 2025 0.4900 0.5150 0.4600 0.4805 146,827 -0.01(-1.96%)
Sep 17, 2025 0.4600 0.5095 0.4600 0.4901 63,070 -0.03(-5.20%)
Sep 16, 2025 0.5098 0.5170 0.4900 0.5170 73,064 +0.04(+7.40%)
Sep 15, 2025 0.5280 0.5400 0.4400 0.4814 386,984 -0.09(-15.01%)
Sep 12, 2025 0.5698 0.6300 0.5540 0.5664 402,505 -0.03(-4.26%)
Sep 11, 2025 0.5700 0.6600 0.5100 0.5916 965,199 -0.06(-9.68%)
Sep 10, 2025 0.6379 0.8700 0.5011 0.6550 47,303,156 +0.22(+48.86%)
Sep 09, 2025 0.4000 0.4788 0.4000 0.4400 5,585,882 +0.05(+14.05%)
Sep 08, 2025 0.3713 0.4199 0.3713 0.3858 61,961 +0.01(+2.93%)
Sep 05, 2025 0.4053 0.4200 0.3747 0.3748 54,356 -0.05(-10.76%)
Sep 04, 2025 0.4007 0.4400 0.3990 0.4200 10,889 -0.00(-0.99%)
Sep 03, 2025 0.4440 0.4440 0.4043 0.4242 9,142 -0.00(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.