SES - Delayed Quote SGD

Figtree Holdings Limited (5F4.SI)

0.0350 0.0000 (0.00%)
At close: March 25 at 1:00 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 100
Mar 22, 2024 0.0370 0.0370 0.0210 0.0350 0.0350 600
Mar 21, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 20, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 19, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 18, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 15, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 14, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 13, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 12, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 11, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 8, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 7, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 6, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 5, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 4, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 1, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 29, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 28, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 27, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 26, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 23, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 22, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 10,000
Feb 21, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 20, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 19, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 16, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 15, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 14, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 13, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 9, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 8, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 7, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 6, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 5, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 1, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 31, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 30, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 13,000
Jan 29, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 26, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 13,000
Jan 25, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 24, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 23, 2024 0.0250 0.0250 0.0220 0.0220 0.0220 120,000
Jan 22, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 19, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 18, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 17, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 16, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 10, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 8, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 5, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 4, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 29, 2023 0.0470 0.0470 0.0200 0.0220 0.0220 600
Dec 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 22, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 21, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 20, 2023 0.0220 0.0680 0.0210 0.0600 0.0600 6,100
Dec 19, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 100
Dec 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 60,000
Dec 14, 2023 0.0390 0.0390 0.0210 0.0230 0.0230 3,200
Dec 13, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Dec 12, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Dec 11, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Dec 8, 2023 0.0540 0.0540 0.0540 0.0540 0.0540 -
Dec 7, 2023 0.0200 0.0540 0.0200 0.0540 0.0540 900
Dec 6, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 5, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 4, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 30, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 29, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 24, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 23, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 22, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 21, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 20, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 900
Nov 17, 2023 0.0160 0.0470 0.0160 0.0450 0.0450 14,800
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Nov 3, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 2, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 1, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 31, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 30, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 27, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 26, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 25, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 24, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 23, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 20, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 19, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 18, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 17, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 16, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 13, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 12, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 11, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 10, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 40,000
Oct 9, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 6, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 5, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 4, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 3, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 2, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 29, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 28, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 27, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 26, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 25, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 22, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 21, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 20, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 19, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 18, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 15, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 14, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 13, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 12, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 11, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 8, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 7, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 6, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 5, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Sep 4, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 31, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 30, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 29, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 28, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 25, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 24, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 23, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 22, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 21, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 18, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 17, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 16, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 15, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 14, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 11, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 10, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 8, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 1,000
Aug 7, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 4, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 3, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 300
Aug 2, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 -
Aug 1, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 -
Jul 31, 2023 0.0300 0.0490 0.0300 0.0490 0.0490 1,100
Jul 28, 2023 0.0300 0.0490 0.0300 0.0490 0.0490 10,100
Jul 27, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 26, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 25, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 24, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 21, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 20, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 19, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 18, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 17, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 14, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 13, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 12, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 11, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jul 10, 2023 0.0320 0.0440 0.0320 0.0320 0.0320 42,000
Jul 7, 2023 0.0510 0.0510 0.0320 0.0320 0.0320 56,000
Jul 6, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jul 5, 2023 0.0500 0.0500 0.0280 0.0410 0.0410 58,600
Jul 4, 2023 0.0570 0.0570 0.0570 0.0570 0.0570 10,000
Jul 3, 2023 0.0280 0.0910 0.0280 0.0280 0.0280 14,200
Jun 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Jun 26, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jun 23, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jun 22, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jun 21, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jun 20, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jun 19, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jun 16, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jun 15, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 200
Jun 14, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 13, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 12, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 9, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 8, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 7, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 6, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 5, 2023 0.0320 0.0330 0.0280 0.0280 0.0280 94,100
Jun 1, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 31, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 30, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 29, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 26, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 25, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 24, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 23, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 22, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 19, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 18, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
May 17, 2023 0.0330 0.0340 0.0330 0.0330 0.0330 34,500
May 16, 2023 0.0290 0.0790 0.0290 0.0330 0.0330 33,300
May 15, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 33,000
May 12, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 11, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 10, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 9, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 8, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 5, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 70,000
May 4, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 3, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 2, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 28, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 27, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Apr 26, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -