Livingstone Health Holdings Limited (SGX:PRH)
Singapore · Delayed Price · Currency is SGD 0.0270
-0.0010 (-3.57%)
Last updated: Apr 30, 2026, 12:58 PM SGT
SGX:PRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.57% | 304,100 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.70% | 500,100 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 900 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 400,000 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,302,100 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.57% | 480,400 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.45% | 136,300 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 30,000 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.57% | 2,484,000 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 36,200 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.70% | 999,700 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.57% | 470,000 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.70% | 1,192,200 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8.00% | 299,400 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 380,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,000 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 647,700 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -7.14% | 178,100 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 830,500 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.45% | 100,200 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16.00% | 4,776,600 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 10,600 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 3,100 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -7.41% | 170,100 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 698,100 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 101,200 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 39,900 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 5,000 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8.33% | 50,000 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | - | -7.69% | 569,000 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000,200 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | -10.34% | 1,379,500 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,086,800 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 200,000 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 395,800 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 451,600 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 24,100 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 407,700 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 138,000 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |