Figtree Holdings Limited (SGX:5F4)
Singapore
· Delayed Price · Currency is SGD 0.0390
-0.0040 (-9.30%)
At close: Dec 4, 2025
Figtree Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 202,800 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.30% | 260,100 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 249,900 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 280,100 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 1,070,500 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 3,184,200 |
| Nov 27, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,339,300 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 2,037,400 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 6,412,300 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 75,300 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 301,200 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 1,129,900 |
| Nov 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.50% | 8,143,800 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 229,200 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.14% | 749,700 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 1,748,000 |
| Nov 13, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 2,586,100 |
| Nov 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 715,000 |
| Nov 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -8.70% | 1,042,000 |
| Nov 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 2,532,800 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.87% | 2,197,700 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.02% | 131,700 |
| Nov 5, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 9.62% | 4,783,800 |
| Nov 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.45% | 2,618,400 |
| Nov 3, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 83.33% | 43,198,700 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 6,130,700 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 170,500 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 178,100 |
| Sep 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 392,000 |
| Aug 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 91,900 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.22% | 233,000 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.18% | 100 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 150,100 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 246,000 |
| Jul 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 1,516,200 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 132,200 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 95,200 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 23.53% | 1,062,800 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -39.29% | 410,000 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -15.15% | 10,700 |
| Jul 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,800 |
| Jul 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.00% | 15,800 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 10,000 |