Figtree Holdings Limited (SGX:5F4)
Singapore · Delayed Price · Currency is SGD 0.0310
+0.0020 (6.90%)
At close: Aug 26, 2026
Figtree Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 76,700 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 76,000 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 100,000 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 310,000 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 40,000 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 29,700 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.43% | 107,600 |
| Jul 1, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 16.67% | 14,500 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 55,000 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 9,100 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 10,000 |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,900 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 2,000 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 80,000 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | 50,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,800 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,400 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 2,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 101,700 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 160,200 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 341,700 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 60,300 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.09% | 3,607,800 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 70,000 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.88% | 100,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.11% | 103,700 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 304,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 234,000 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 130,000 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 80,900 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,900 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 571,100 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.28% | 150,200 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 4,100 |
| Mar 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.00% | 1,535,800 |
| Mar 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.63% | 1,756,100 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.03% | 210,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 277,000 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.78% | 248,000 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 381,100 |
| Mar 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | 800,000 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 325,000 |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,573,100 |