Meta Health Limited (SGX:5DX)
Singapore · Delayed Price · Currency is SGD 0.0060
+0.0010 (20.00%)
At close: Aug 8, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 899,200 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 100,900 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 5,739,600 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 1,841,700 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,350,200 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 3,015,300 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 201,000 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 208,000 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,300 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 6,667,200 |
| Jul 18, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 225,100 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 830,000 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 85,100 |
| Jul 9, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 127,300 |
| Jul 4, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 120,000 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 101,700 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Jun 18, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 100,200 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 500 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 5,500 |
| Jun 2, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 300 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 250,000 |
| May 28, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 2,100 |
| May 27, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -16.67% | 50,400 |
| May 26, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 66,700 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 1,800 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 201,200 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 100,100 |
| May 20, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 50.00% | 3,386,600 |
| May 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000,000 |
| May 16, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 298,100 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,700 |
| May 14, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 1,098,300 |
| May 13, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,192,700 |
| May 9, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 4,700,100 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 149,100 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 300 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 142,300 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55,800 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 200 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 76,000 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,000,000 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,068,300 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,254,200 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,000 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,100,000 |