Figtree Holdings Limited (SGX:5F4)
Singapore · Delayed Price · Currency is SGD 0.0270
+0.0010 (3.85%)
At close: Sep 9, 2025
Figtree Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 178,100 |
| Sep 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 392,000 |
| Aug 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 91,900 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.22% | 233,000 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.18% | 100 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 150,100 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 246,000 |
| Jul 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 1,516,200 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 132,200 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 95,200 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 23.53% | 1,062,800 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -39.29% | 410,000 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -15.15% | 10,700 |
| Jul 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,800 |
| Jul 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.00% | 15,800 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 10,000 |
| Jun 4, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 66.67% | 800 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 111,100 |
| May 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,100 |