Skip to main content
Figtree Holdings Limited (SGX:5F4)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0370
0.00 (0.00%)
At close: Mar 5, 2026

Figtree Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.040.040.040.040.04-277,000
Mar 4, 20260.040.040.040.040.04-17.78%248,000
Mar 3, 20260.050.050.050.050.05-2.17%381,100
Mar 2, 20260.050.050.050.050.05-6.12%800,000
Feb 27, 20260.050.050.050.050.05-2.00%325,000
Feb 26, 20260.050.050.050.050.05-1,573,100
Feb 25, 20260.050.050.050.050.05-3.85%696,900
Feb 24, 20260.050.050.050.050.054.00%1,826,500
Feb 23, 20260.050.050.050.050.05-1.96%680,000
Feb 20, 20260.060.060.050.050.05-5.56%1,511,700
Feb 19, 20260.050.050.050.050.058.00%6,555,900
Feb 13, 20260.050.050.050.050.05-3.85%615,100
Feb 12, 20260.050.050.050.050.05-1,970,000
Feb 11, 20260.060.060.050.050.05-7.14%323,900
Feb 9, 20260.060.060.060.060.06-350,000
Feb 6, 20260.060.060.060.060.06-3.45%2,575,800
Feb 5, 20260.050.060.050.060.0618.37%3,625,700
Feb 4, 20260.050.050.050.050.05-250,000
Feb 3, 20260.050.050.050.050.05-419,000
Feb 2, 20260.050.050.050.050.05-2.00%214,000
Jan 30, 20260.050.050.050.050.05-3.85%1,509,900
Jan 29, 20260.060.060.050.050.05-8.77%920,100
Jan 28, 20260.060.060.060.060.06-1.72%100,000
Jan 27, 20260.060.060.060.060.06-3.33%708,800
Jan 26, 20260.060.060.060.060.06-2,326,300
Jan 23, 20260.060.060.060.060.0615.38%15,073,500
Jan 22, 20260.050.050.050.050.054.00%4,670,700
Jan 21, 20260.050.050.050.050.05-3.85%763,400
Jan 20, 20260.050.050.050.050.058.33%1,026,500
Jan 19, 20260.050.050.050.050.05-5.88%1,690,500
Jan 16, 20260.050.050.050.050.058.51%3,659,900
Jan 15, 20260.050.050.050.050.05-9.62%452,800
Jan 14, 20260.050.050.050.050.05-3.70%519,400
Jan 13, 20260.040.060.040.050.0528.57%14,579,800
Jan 12, 20260.040.040.040.040.042.44%775,000
Jan 9, 20260.040.040.040.040.04-235,000
Jan 8, 20260.040.040.040.040.04-4.65%314,200
Jan 7, 20260.040.050.040.040.04-1,193,300
Jan 6, 20260.040.040.040.040.04-830,000
Jan 5, 20260.040.040.040.040.04-2.27%588,300
Jan 2, 20260.040.050.040.040.04-1,246,900
Dec 31, 20250.040.040.040.040.04-2.22%50,100
Dec 29, 20250.040.050.040.050.054.65%2,822,700
Dec 26, 20250.040.050.040.040.04-1,150,000
Dec 24, 20250.040.040.040.040.04-468,900
Dec 23, 20250.040.040.040.040.04-2.27%360,100
Dec 22, 20250.040.040.040.040.04-436,700
Dec 19, 20250.050.050.040.040.04-2.22%304,500
Dec 18, 20250.040.050.040.050.057.14%3,030,400
Dec 17, 20250.040.040.040.040.04-156,100
Dec 16, 20250.040.040.040.040.04-320,900
Dec 15, 20250.040.040.040.040.04-405,900
Dec 12, 20250.040.040.040.040.045.00%2,279,800
Dec 10, 20250.040.040.040.040.04-2.44%200,000
Dec 9, 20250.040.040.040.040.04-353,300
Dec 8, 20250.040.040.040.040.0410.81%2,468,000
Dec 5, 20250.040.040.040.040.04-5.13%202,800
Dec 4, 20250.040.040.040.040.04-9.30%260,100
Dec 3, 20250.040.040.040.040.042.38%249,900
Dec 2, 20250.040.040.040.040.04-280,100
Dec 1, 20250.050.050.040.040.04-6.67%1,070,500
Nov 28, 20250.050.050.040.050.05-3,184,200
Nov 27, 20250.050.050.040.050.05-1,339,300
Nov 26, 20250.050.050.050.050.05-2.17%2,037,400
Nov 25, 20250.050.050.040.050.054.55%6,412,300
Nov 24, 20250.040.040.040.040.04-4.35%75,300
Nov 21, 20250.050.050.040.050.05-301,200
Nov 20, 20250.050.050.050.050.05-2.13%1,129,900
Nov 19, 20250.040.050.040.050.0517.50%8,143,800
Nov 18, 20250.040.040.040.040.042.56%229,200
Nov 17, 20250.040.040.040.040.04-7.14%749,700
Nov 14, 20250.040.040.040.040.04-4.55%1,748,000
Nov 13, 20250.040.050.040.040.044.76%2,586,100
Nov 12, 20250.040.050.040.040.04-715,000
Nov 11, 20250.040.050.040.040.04-8.70%1,042,000
Nov 10, 20250.040.050.040.050.056.98%2,532,800
Nov 7, 20250.050.050.040.040.04-18.87%2,197,700
Nov 6, 20250.050.050.050.050.05-7.02%131,700
Nov 5, 20250.050.060.040.060.069.62%4,783,800
Nov 4, 20250.060.060.050.050.05-5.45%2,618,400
Nov 3, 20250.040.060.040.060.0683.33%43,198,700
Oct 31, 20250.030.030.030.030.0320.00%6,130,700
Oct 29, 20250.030.030.030.030.03-7.41%170,500
Sep 9, 20250.030.030.030.030.033.85%1,000
Sep 8, 20250.030.030.020.030.034.00%178,100