Singapore Paincare Holdings Limited (SGX:FRQ)
Singapore · Delayed Price · Currency is SGD 0.1590
+0.0020 (1.27%)
At close: Aug 12, 2025
SGXC:FRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 100 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 150,000 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 100,000 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 64,000 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,800 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 84,200 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 150,000 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,300 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 75,000 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 20,000 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 20,000 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 10,000 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 424,000 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 31,800 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,800 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 1,449,200 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 330,700 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 250,000 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 300,000 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 100,000 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 20,000 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 75,000 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 218,600 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 199,800 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 175,300 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,000 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 180,000 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 120,000 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 50,000 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 100,700 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 2,286,100 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 1,662,500 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.76% | 4,350,000 |
| Jun 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 597,800 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.87% | 1,686,700 |
| Jun 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 10,156,200 |
| Jun 5, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 8.28% | 17,274,800 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 517,100 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 252,000 |
| May 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 501,900 |
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.93% | 2,031,600 |
| May 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 11.90% | 180,100 |
| May 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 71,400 |
| May 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 11.93% | 251,000 |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 4,200 |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 347,100 |