Foundation Healthcare Holdings Limited FHH

SGX · Singapore · Health Services

SGD 0.6000+0.02 (+3.45%)

Market closed· Oct 1, 2026, 9:04 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 0.58	+1.75%	SGD 0.57	SGD 0.58	SGD 0.56	7.17M
2026-09-29	SGD 0.57	+0.88%	SGD 0.56	SGD 0.58	SGD 0.55	2.86M
2026-09-28	SGD 0.56	-1.74%	SGD 0.58	SGD 0.58	SGD 0.56	831.20K
2026-09-25	SGD 0.57	-4.96%	SGD 0.60	SGD 0.60	SGD 0.57	2.02M
2026-09-24	SGD 0.61	+1.68%	SGD 0.60	SGD 0.61	SGD 0.60	537.70K
2026-09-23	SGD 0.60	-1.65%	SGD 0.60	SGD 0.61	SGD 0.60	895.70K
2026-09-22	SGD 0.61	0.00%	SGD 0.60	SGD 0.61	SGD 0.60	572.30K
2026-09-21	SGD 0.61	+1.68%	SGD 0.60	SGD 0.61	SGD 0.59	565.10K
2026-09-18	SGD 0.60	-0.83%	SGD 0.60	SGD 0.60	SGD 0.58	659.90K
2026-09-17	SGD 0.60	0.00%	SGD 0.61	SGD 0.61	SGD 0.58	1.92M
2026-09-16	SGD 0.60	-2.44%	SGD 0.62	SGD 0.63	SGD 0.60	765.70K
2026-09-15	SGD 0.62	+3.36%	SGD 0.60	SGD 0.62	SGD 0.58	3.40M
2026-09-14	SGD 0.60	-5.56%	SGD 0.63	SGD 0.63	SGD 0.58	5.47M
2026-09-11	SGD 0.63	-0.79%	SGD 0.63	SGD 0.63	SGD 0.62	1.00M
2026-09-10	SGD 0.63	-1.55%	SGD 0.65	SGD 0.65	SGD 0.63	1.14M
2026-09-09	SGD 0.64	-0.77%	SGD 0.65	SGD 0.65	SGD 0.64	882.00K
2026-09-08	SGD 0.65	-2.26%	SGD 0.67	SGD 0.67	SGD 0.64	2.71M
2026-09-07	SGD 0.67	0.00%	SGD 0.67	SGD 0.68	SGD 0.66	996.50K
2026-09-04	SGD 0.67	-0.75%	SGD 0.67	SGD 0.67	SGD 0.66	2.63M
2026-09-03	SGD 0.67	0.00%	SGD 0.67	SGD 0.67	SGD 0.66	1.87M
2026-09-02	SGD 0.67	-4.29%	SGD 0.69	SGD 0.69	SGD 0.67	3.65M
2026-09-01	SGD 0.70	-2.10%	SGD 0.71	SGD 0.72	SGD 0.69	3.54M
2026-08-31	SGD 0.71	-0.69%	SGD 0.72	SGD 0.72	SGD 0.71	528.20K
2026-08-28	SGD 0.72	-0.69%	SGD 0.73	SGD 0.74	SGD 0.71	956.20K
2026-08-27	SGD 0.73	-0.68%	SGD 0.74	SGD 0.74	SGD 0.72	895.60K
2026-08-26	SGD 0.73	+2.10%	SGD 0.73	SGD 0.75	SGD 0.73	3.77M
2026-08-25	SGD 0.71	0.00%	SGD 0.71	SGD 0.72	SGD 0.71	596.70K
2026-08-24	SGD 0.71	-1.38%	SGD 0.73	SGD 0.73	SGD 0.70	2.70M
2026-08-21	SGD 0.73	-0.68%	SGD 0.73	SGD 0.73	SGD 0.72	885.70K
2026-08-20	SGD 0.73	-2.67%	SGD 0.75	SGD 0.75	SGD 0.73	2.72M
2026-08-19	SGD 0.75	-1.96%	SGD 0.76	SGD 0.76	SGD 0.75	1.08M
2026-08-18	SGD 0.76	-1.29%	SGD 0.77	SGD 0.77	SGD 0.76	734.60K
2026-08-17	SGD 0.77	+4.73%	SGD 0.74	SGD 0.78	SGD 0.74	2.53M
2026-08-14	SGD 0.74	-8.07%	SGD 0.79	SGD 0.80	SGD 0.73	11.20M
2026-08-13	SGD 0.81	-1.23%	SGD 0.81	SGD 0.82	SGD 0.80	1.81M
2026-08-12	SGD 0.81	0.00%	SGD 0.81	SGD 0.82	SGD 0.79	3.34M
2026-08-11	SGD 0.81	+7.24%	SGD 0.76	SGD 0.81	SGD 0.76	7.89M
2026-08-07	SGD 0.76	-0.65%	SGD 0.76	SGD 0.77	SGD 0.75	2.52M
2026-08-06	SGD 0.76	+2.00%	SGD 0.75	SGD 0.77	SGD 0.75	1.86M
2026-08-05	SGD 0.75	+0.67%	SGD 0.75	SGD 0.77	SGD 0.75	1.96M
2026-08-04	SGD 0.75	0.00%	SGD 0.74	SGD 0.76	SGD 0.74	709.50K
2026-08-03	SGD 0.75	+0.68%	SGD 0.74	SGD 0.75	SGD 0.73	2.35M
2026-07-31	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.74	469.80K
2026-07-30	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.73	886.20K
2026-07-29	SGD 0.74	+0.68%	SGD 0.74	SGD 0.75	SGD 0.73	1.24M
2026-07-28	SGD 0.74	-3.29%	SGD 0.76	SGD 0.76	SGD 0.74	1.47M
2026-07-27	SGD 0.76	-1.30%	SGD 0.77	SGD 0.79	SGD 0.76	4.40M
2026-07-24	SGD 0.77	-4.35%	SGD 0.80	SGD 0.80	SGD 0.77	1.51M
2026-07-23	SGD 0.81	+5.23%	SGD 0.76	SGD 0.82	SGD 0.76	7.51M
2026-07-22	SGD 0.76	+6.99%	SGD 0.73	SGD 0.77	SGD 0.73	5.95M
2026-07-21	SGD 0.71	-0.69%	SGD 0.72	SGD 0.73	SGD 0.71	890.00K
2026-07-20	SGD 0.72	-0.69%	SGD 0.73	SGD 0.73	SGD 0.71	991.70K
2026-07-17	SGD 0.73	+2.11%	SGD 0.71	SGD 0.73	SGD 0.70	1.86M
2026-07-16	SGD 0.71	-2.74%	SGD 0.74	SGD 0.74	SGD 0.71	4.14M
2026-07-15	SGD 0.73	+3.55%	SGD 0.71	SGD 0.73	SGD 0.70	2.90M
2026-07-14	SGD 0.70	-1.40%	SGD 0.71	SGD 0.72	SGD 0.70	6.04M
2026-07-13	SGD 0.71	-2.72%	SGD 0.74	SGD 0.75	SGD 0.71	5.14M
2026-07-10	SGD 0.74	+2.08%	SGD 0.73	SGD 0.77	SGD 0.73	10.73M
2026-07-09	SGD 0.72	+2.86%	SGD 0.71	SGD 0.75	SGD 0.70	13.15M
2026-07-08	SGD 0.70	—	SGD 0.76	SGD 0.77	SGD 0.70	34.47M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 0.58	+1.75%	SGD 0.57	SGD 0.58	SGD 0.56	7.17M
2026-09-29	SGD 0.57	+0.88%	SGD 0.56	SGD 0.58	SGD 0.55	2.86M
2026-09-28	SGD 0.56	-1.74%	SGD 0.58	SGD 0.58	SGD 0.56	831.20K
2026-09-25	SGD 0.57	-4.96%	SGD 0.60	SGD 0.60	SGD 0.57	2.02M
2026-09-24	SGD 0.61	+1.68%	SGD 0.60	SGD 0.61	SGD 0.60	537.70K
2026-09-23	SGD 0.60	-1.65%	SGD 0.60	SGD 0.61	SGD 0.60	895.70K
2026-09-22	SGD 0.61	0.00%	SGD 0.60	SGD 0.61	SGD 0.60	572.30K
2026-09-21	SGD 0.61	+1.68%	SGD 0.60	SGD 0.61	SGD 0.59	565.10K
2026-09-18	SGD 0.60	-0.83%	SGD 0.60	SGD 0.60	SGD 0.58	659.90K
2026-09-17	SGD 0.60	0.00%	SGD 0.61	SGD 0.61	SGD 0.58	1.92M
2026-09-16	SGD 0.60	-2.44%	SGD 0.62	SGD 0.63	SGD 0.60	765.70K
2026-09-15	SGD 0.62	+3.36%	SGD 0.60	SGD 0.62	SGD 0.58	3.40M
2026-09-14	SGD 0.60	-5.56%	SGD 0.63	SGD 0.63	SGD 0.58	5.47M
2026-09-11	SGD 0.63	-0.79%	SGD 0.63	SGD 0.63	SGD 0.62	1.00M
2026-09-10	SGD 0.63	-1.55%	SGD 0.65	SGD 0.65	SGD 0.63	1.14M
2026-09-09	SGD 0.64	-0.77%	SGD 0.65	SGD 0.65	SGD 0.64	882.00K
2026-09-08	SGD 0.65	-2.26%	SGD 0.67	SGD 0.67	SGD 0.64	2.71M
2026-09-07	SGD 0.67	0.00%	SGD 0.67	SGD 0.68	SGD 0.66	996.50K
2026-09-04	SGD 0.67	-0.75%	SGD 0.67	SGD 0.67	SGD 0.66	2.63M
2026-09-03	SGD 0.67	0.00%	SGD 0.67	SGD 0.67	SGD 0.66	1.87M
2026-09-02	SGD 0.67	-4.29%	SGD 0.69	SGD 0.69	SGD 0.67	3.65M
2026-09-01	SGD 0.70	-2.10%	SGD 0.71	SGD 0.72	SGD 0.69	3.54M
2026-08-31	SGD 0.71	-0.69%	SGD 0.72	SGD 0.72	SGD 0.71	528.20K
2026-08-28	SGD 0.72	-0.69%	SGD 0.73	SGD 0.74	SGD 0.71	956.20K
2026-08-27	SGD 0.73	-0.68%	SGD 0.74	SGD 0.74	SGD 0.72	895.60K
2026-08-26	SGD 0.73	+2.10%	SGD 0.73	SGD 0.75	SGD 0.73	3.77M
2026-08-25	SGD 0.71	0.00%	SGD 0.71	SGD 0.72	SGD 0.71	596.70K
2026-08-24	SGD 0.71	-1.38%	SGD 0.73	SGD 0.73	SGD 0.70	2.70M
2026-08-21	SGD 0.73	-0.68%	SGD 0.73	SGD 0.73	SGD 0.72	885.70K
2026-08-20	SGD 0.73	-2.67%	SGD 0.75	SGD 0.75	SGD 0.73	2.72M
2026-08-19	SGD 0.75	-1.96%	SGD 0.76	SGD 0.76	SGD 0.75	1.08M
2026-08-18	SGD 0.76	-1.29%	SGD 0.77	SGD 0.77	SGD 0.76	734.60K
2026-08-17	SGD 0.77	+4.73%	SGD 0.74	SGD 0.78	SGD 0.74	2.53M
2026-08-14	SGD 0.74	-8.07%	SGD 0.79	SGD 0.80	SGD 0.73	11.20M
2026-08-13	SGD 0.81	-1.23%	SGD 0.81	SGD 0.82	SGD 0.80	1.81M
2026-08-12	SGD 0.81	0.00%	SGD 0.81	SGD 0.82	SGD 0.79	3.34M
2026-08-11	SGD 0.81	+7.24%	SGD 0.76	SGD 0.81	SGD 0.76	7.89M
2026-08-07	SGD 0.76	-0.65%	SGD 0.76	SGD 0.77	SGD 0.75	2.52M
2026-08-06	SGD 0.76	+2.00%	SGD 0.75	SGD 0.77	SGD 0.75	1.86M
2026-08-05	SGD 0.75	+0.67%	SGD 0.75	SGD 0.77	SGD 0.75	1.96M
2026-08-04	SGD 0.75	0.00%	SGD 0.74	SGD 0.76	SGD 0.74	709.50K
2026-08-03	SGD 0.75	+0.68%	SGD 0.74	SGD 0.75	SGD 0.73	2.35M
2026-07-31	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.74	469.80K
2026-07-30	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.73	886.20K
2026-07-29	SGD 0.74	+0.68%	SGD 0.74	SGD 0.75	SGD 0.73	1.24M
2026-07-28	SGD 0.74	-3.29%	SGD 0.76	SGD 0.76	SGD 0.74	1.47M
2026-07-27	SGD 0.76	-1.30%	SGD 0.77	SGD 0.79	SGD 0.76	4.40M
2026-07-24	SGD 0.77	-4.35%	SGD 0.80	SGD 0.80	SGD 0.77	1.51M
2026-07-23	SGD 0.81	+5.23%	SGD 0.76	SGD 0.82	SGD 0.76	7.51M
2026-07-22	SGD 0.76	+6.99%	SGD 0.73	SGD 0.77	SGD 0.73	5.95M
2026-07-21	SGD 0.71	-0.69%	SGD 0.72	SGD 0.73	SGD 0.71	890.00K
2026-07-20	SGD 0.72	-0.69%	SGD 0.73	SGD 0.73	SGD 0.71	991.70K
2026-07-17	SGD 0.73	+2.11%	SGD 0.71	SGD 0.73	SGD 0.70	1.86M
2026-07-16	SGD 0.71	-2.74%	SGD 0.74	SGD 0.74	SGD 0.71	4.14M
2026-07-15	SGD 0.73	+3.55%	SGD 0.71	SGD 0.73	SGD 0.70	2.90M
2026-07-14	SGD 0.70	-1.40%	SGD 0.71	SGD 0.72	SGD 0.70	6.04M
2026-07-13	SGD 0.71	-2.72%	SGD 0.74	SGD 0.75	SGD 0.71	5.14M
2026-07-10	SGD 0.74	+2.08%	SGD 0.73	SGD 0.77	SGD 0.73	10.73M
2026-07-09	SGD 0.72	+2.86%	SGD 0.71	SGD 0.75	SGD 0.70	13.15M
2026-07-08	SGD 0.70	—	SGD 0.76	SGD 0.77	SGD 0.70	34.47M