Singapore Paincare Holdings Limited (SGX:FRQ)
Singapore · Delayed Price · Currency is SGD 0.0750
+0.0020 (2.74%)
At close: May 15, 2026
SGXC:FRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.33% | 300 |
| May 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.74% | 46,900 |
| May 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 17,700 |
| May 11, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 454,700 |
| May 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 50,000 |
| May 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 177,100 |
| May 6, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.23% | 230,700 |
| May 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.41% | 100,000 |
| May 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 150,000 |
| Apr 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.19% | 65,500 |
| Apr 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.33% | 199,900 |
| Apr 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.37% | 296,100 |
| Apr 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.95% | 399,700 |
| Apr 24, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 56,900 |
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.20% | 49,800 |
| Apr 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.68% | 100 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,100 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 20,000 |
| Mar 31, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.30% | 25,200 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.25% | 10,000 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 10,000 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 40,100 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 49,500 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 59,600 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.09% | 210,900 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 100,000 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 200 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.54% | 193,000 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 4,000 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 200 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 20,000 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 20,000 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.75% | 30,100 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 74,100 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 8,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 23,600 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 160,100 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 240,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 20,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 56,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 135,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 5,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 210,000 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 100 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,800 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 50,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 1,800 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 94,200 |