Foundation Healthcare Holdings Limited (FHH) Price History
Daily open, high, low, close and volume for Foundation Healthcare Holdings Limited (FHH) from 2026-07-08 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SGD 0.5750 | SGD 0.5750 | SGD 0.5650 | SGD 0.5700 | 150,400 |
| 2026-10-08 | SGD 0.5800 | SGD 0.5900 | SGD 0.5700 | SGD 0.5750 | 855,700 |
| 2026-10-07 | SGD 0.5700 | SGD 0.5900 | SGD 0.5700 | SGD 0.5850 | 490,500 |
| 2026-10-06 | SGD 0.5700 | SGD 0.5950 | SGD 0.5650 | SGD 0.5700 | 6,988,100 |
| 2026-10-05 | SGD 0.5900 | SGD 0.5900 | SGD 0.5650 | SGD 0.5700 | 1,425,400 |
| 2026-10-02 | SGD 0.6100 | SGD 0.6200 | SGD 0.5850 | SGD 0.5850 | 2,314,600 |
| 2026-10-01 | SGD 0.5850 | SGD 0.6400 | SGD 0.5650 | SGD 0.6000 | 3,530,600 |
| 2026-09-30 | SGD 0.5700 | SGD 0.5800 | SGD 0.5550 | SGD 0.5800 | 7,165,600 |
| 2026-09-29 | SGD 0.5600 | SGD 0.5850 | SGD 0.5500 | SGD 0.5700 | 2,856,800 |
| 2026-09-28 | SGD 0.5800 | SGD 0.5800 | SGD 0.5600 | SGD 0.5650 | 831,200 |
| 2026-09-25 | SGD 0.6000 | SGD 0.6000 | SGD 0.5750 | SGD 0.5750 | 2,017,700 |
| 2026-09-24 | SGD 0.6000 | SGD 0.6050 | SGD 0.6000 | SGD 0.6050 | 537,700 |
| 2026-09-23 | SGD 0.6000 | SGD 0.6050 | SGD 0.5950 | SGD 0.5950 | 895,700 |
| 2026-09-22 | SGD 0.6000 | SGD 0.6050 | SGD 0.5950 | SGD 0.6050 | 572,300 |
| 2026-09-21 | SGD 0.5950 | SGD 0.6100 | SGD 0.5900 | SGD 0.6050 | 565,100 |
| 2026-09-18 | SGD 0.6000 | SGD 0.6000 | SGD 0.5850 | SGD 0.5950 | 659,900 |
| 2026-09-17 | SGD 0.6100 | SGD 0.6100 | SGD 0.5850 | SGD 0.6000 | 1,922,300 |
| 2026-09-16 | SGD 0.6200 | SGD 0.6250 | SGD 0.6000 | SGD 0.6000 | 765,700 |
| 2026-09-15 | SGD 0.5950 | SGD 0.6200 | SGD 0.5850 | SGD 0.6150 | 3,395,800 |
| 2026-09-14 | SGD 0.6300 | SGD 0.6300 | SGD 0.5850 | SGD 0.5950 | 5,473,900 |
| 2026-09-11 | SGD 0.6350 | SGD 0.6350 | SGD 0.6200 | SGD 0.6300 | 1,002,000 |
| 2026-09-10 | SGD 0.6500 | SGD 0.6500 | SGD 0.6300 | SGD 0.6350 | 1,144,900 |
| 2026-09-09 | SGD 0.6500 | SGD 0.6500 | SGD 0.6450 | SGD 0.6450 | 882,000 |
| 2026-09-08 | SGD 0.6650 | SGD 0.6650 | SGD 0.6450 | SGD 0.6500 | 2,709,500 |
| 2026-09-07 | SGD 0.6650 | SGD 0.6750 | SGD 0.6600 | SGD 0.6650 | 996,500 |
| 2026-09-04 | SGD 0.6700 | SGD 0.6700 | SGD 0.6600 | SGD 0.6650 | 2,628,100 |
| 2026-09-03 | SGD 0.6700 | SGD 0.6700 | SGD 0.6600 | SGD 0.6700 | 1,872,300 |
| 2026-09-02 | SGD 0.6950 | SGD 0.6950 | SGD 0.6700 | SGD 0.6700 | 3,647,600 |
| 2026-09-01 | SGD 0.7150 | SGD 0.7200 | SGD 0.6950 | SGD 0.7000 | 3,540,600 |
| 2026-08-31 | SGD 0.7200 | SGD 0.7200 | SGD 0.7150 | SGD 0.7150 | 528,200 |
| 2026-08-28 | SGD 0.7300 | SGD 0.7350 | SGD 0.7150 | SGD 0.7200 | 956,200 |
| 2026-08-27 | SGD 0.7350 | SGD 0.7400 | SGD 0.7200 | SGD 0.7250 | 895,600 |
| 2026-08-26 | SGD 0.7250 | SGD 0.7500 | SGD 0.7250 | SGD 0.7300 | 3,769,600 |
| 2026-08-25 | SGD 0.7150 | SGD 0.7200 | SGD 0.7100 | SGD 0.7150 | 596,700 |
| 2026-08-24 | SGD 0.7250 | SGD 0.7250 | SGD 0.7050 | SGD 0.7150 | 2,698,700 |
| 2026-08-21 | SGD 0.7300 | SGD 0.7300 | SGD 0.7200 | SGD 0.7250 | 885,700 |
| 2026-08-20 | SGD 0.7550 | SGD 0.7550 | SGD 0.7250 | SGD 0.7300 | 2,721,600 |
| 2026-08-19 | SGD 0.7600 | SGD 0.7600 | SGD 0.7500 | SGD 0.7500 | 1,081,800 |
| 2026-08-18 | SGD 0.7700 | SGD 0.7700 | SGD 0.7600 | SGD 0.7650 | 734,600 |
| 2026-08-17 | SGD 0.7400 | SGD 0.7800 | SGD 0.7350 | SGD 0.7750 | 2,529,700 |
| 2026-08-14 | SGD 0.7850 | SGD 0.8000 | SGD 0.7250 | SGD 0.7400 | 11,195,000 |
| 2026-08-13 | SGD 0.8150 | SGD 0.8250 | SGD 0.8000 | SGD 0.8050 | 1,812,800 |
| 2026-08-12 | SGD 0.8150 | SGD 0.8250 | SGD 0.7900 | SGD 0.8150 | 3,344,600 |
| 2026-08-11 | SGD 0.7600 | SGD 0.8150 | SGD 0.7600 | SGD 0.8150 | 7,892,700 |
| 2026-08-07 | SGD 0.7650 | SGD 0.7700 | SGD 0.7550 | SGD 0.7600 | 2,515,300 |
| 2026-08-06 | SGD 0.7500 | SGD 0.7750 | SGD 0.7500 | SGD 0.7650 | 1,861,700 |
| 2026-08-05 | SGD 0.7450 | SGD 0.7750 | SGD 0.7450 | SGD 0.7500 | 1,964,900 |
| 2026-08-04 | SGD 0.7400 | SGD 0.7600 | SGD 0.7400 | SGD 0.7450 | 709,500 |
| 2026-08-03 | SGD 0.7400 | SGD 0.7450 | SGD 0.7250 | SGD 0.7450 | 2,352,300 |
| 2026-07-31 | SGD 0.7400 | SGD 0.7500 | SGD 0.7400 | SGD 0.7400 | 469,800 |
| 2026-07-30 | SGD 0.7350 | SGD 0.7500 | SGD 0.7300 | SGD 0.7400 | 886,200 |
| 2026-07-29 | SGD 0.7350 | SGD 0.7500 | SGD 0.7300 | SGD 0.7400 | 1,241,000 |
| 2026-07-28 | SGD 0.7600 | SGD 0.7600 | SGD 0.7350 | SGD 0.7350 | 1,472,300 |
| 2026-07-27 | SGD 0.7700 | SGD 0.7900 | SGD 0.7600 | SGD 0.7600 | 4,400,700 |
| 2026-07-24 | SGD 0.8000 | SGD 0.8000 | SGD 0.7700 | SGD 0.7700 | 1,512,400 |
| 2026-07-23 | SGD 0.7650 | SGD 0.8250 | SGD 0.7650 | SGD 0.8050 | 7,508,800 |
| 2026-07-22 | SGD 0.7250 | SGD 0.7700 | SGD 0.7250 | SGD 0.7650 | 5,952,300 |
| 2026-07-21 | SGD 0.7200 | SGD 0.7250 | SGD 0.7150 | SGD 0.7150 | 890,000 |
| 2026-07-20 | SGD 0.7250 | SGD 0.7250 | SGD 0.7100 | SGD 0.7200 | 991,700 |
| 2026-07-17 | SGD 0.7150 | SGD 0.7250 | SGD 0.7050 | SGD 0.7250 | 1,856,700 |
| 2026-07-16 | SGD 0.7350 | SGD 0.7350 | SGD 0.7100 | SGD 0.7100 | 4,136,700 |
| 2026-07-15 | SGD 0.7100 | SGD 0.7300 | SGD 0.7050 | SGD 0.7300 | 2,898,300 |
| 2026-07-14 | SGD 0.7150 | SGD 0.7200 | SGD 0.7000 | SGD 0.7050 | 6,044,200 |
| 2026-07-13 | SGD 0.7400 | SGD 0.7450 | SGD 0.7100 | SGD 0.7150 | 5,136,200 |
| 2026-07-10 | SGD 0.7250 | SGD 0.7750 | SGD 0.7250 | SGD 0.7350 | 10,729,500 |
| 2026-07-09 | SGD 0.7100 | SGD 0.7450 | SGD 0.7050 | SGD 0.7200 | 13,151,700 |
| 2026-07-08 | SGD 0.7650 | SGD 0.7700 | SGD 0.7000 | SGD 0.7000 | 34,473,100 |