Livingstone Health Holdings Limited (SGX:PRH)
Singapore · Delayed Price · Currency is SGD 0.0250
+0.0010 (4.17%)
At close: Sep 16, 2026
SGX:PRH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | 4.17% | 100,200 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,100 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 300 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | -4.00% | 150,400 |
| Sep 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 100,100 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 200,200 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 300 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 50,200 |
| Sep 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 200 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 403,500 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | 8.70% | 1,700 |
| Aug 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | -8.00% | 75,300 |
| Aug 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 103,200 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 471,200 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.17% | 100,000 |
| Aug 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | -4.00% | 400,500 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -7.41% | 11,600 |
| Aug 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 700 |
| Aug 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | 8.00% | 39,000 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 930,100 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 39,900 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 2,100 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,400 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,600 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8.00% | 4,100 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -7.41% | 15,800 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 79,200 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 400 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 121,300 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,100 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.85% | 1,100 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 400 |