Livingstone Health Holdings Limited (SGX:PRH)
Singapore · Delayed Price · Currency is SGD 0.0230
0.00 (0.00%)
At close: Sep 16, 2025
SGXC:PRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 367,700 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 1,141,900 |
| Sep 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 4,728,100 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,297,700 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 865,900 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,440,500 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,063,000 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,174,700 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 8,446,400 |
| Sep 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 7,090,200 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 45,000 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 650,000 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 2,109,800 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 505,200 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 600,000 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 893,600 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 600,100 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 286,400 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,578,600 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,440,100 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 10,888,800 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,410,100 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 127,000 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,200 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 825,100 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 127,000 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 2,756,900 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 836,700 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 1,438,800 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 699,400 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,270,000 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,003,000 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,560,000 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,230,000 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 83,000 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,368,000 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 2,054,600 |
| Jul 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 7,162,500 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 2,231,700 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,300,200 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 1,800,000 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 3,304,200 |
| Jul 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 18,721,700 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 788,900 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 700,500 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 3,774,100 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 200,100 |
| Jul 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 5,245,100 |