Livingstone Health Share Price History (SGX:PRH)

SGX Listed Stock

LIVINGSTONE HEALTH HLDGS LTD (SGX:PRH)

SGD 0.165
+0.005 / +3.13%

Share Price as of: 2021-09-24 17:16

Market / ISIN Code: Catalist / SGXE70643320

Sector / Industry Group / Industry: Health Care / Health Care Equipment & Services / Healthcare Providers and Services

LIVINGSTONE HEALTH HLDGS LTD PRH.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-09-24	0.166	0.167	0.165	0.165	0.005	3.1	73,200	12,164	-	-
2021-09-23	0.158	0.162	0.158	0.160	-0.004	-2.4	44,000	7,008	-	-
2021-09-22	0.160	0.164	0.158	0.164	-	-	65,400	10,393	-	-
2021-09-21	0.165	0.166	0.160	0.164	0.004	2.5	58,000	9,460	-	-
2021-09-20	0.170	0.170	0.160	0.160	-0.010	-5.9	78,800	12,718	-	-
2021-09-17	0.178	0.178	0.170	0.170	-0.010	-5.6	52,600	9,280	-	-
2021-09-16	0.181	0.184	0.176	0.180	0.001	0.6	1,942,900	343,456	-	-
2021-09-15	0.173	0.189	0.173	0.179	0.011	6.5	2,042,600	365,637	-	-
2021-09-14	0.168	0.168	0.168	0.168	-0.002	-1.2	10,400	1,747	-	-
2021-09-13	0.164	0.170	0.163	0.170	-0.001	-0.6	51,200	8,694	-	-
2021-09-10	0.169	0.171	0.169	0.171	0.004	2.4	100,000	16,990	-	-
2021-09-09	0.161	0.167	0.160	0.167	0.005	3.1	49,100	7,863	-	-
2021-09-08	0.168	0.168	0.162	0.162	-0.006	-3.6	61,000	10,065	-	-
2021-09-07	0.167	0.168	0.161	0.168	-	-	193,700	31,667	-	-
2021-09-06	0.170	0.170	0.168	0.168	-0.003	-1.8	862,000	138,456	-	-
2021-09-03	0.169	0.171	0.168	0.171	0.003	1.8	87,500	14,849	-	-
2021-09-02	0.167	0.168	0.167	0.168	-	-	70,900	11,881	-	-
2021-09-01	0.165	0.169	0.165	0.168	0.001	0.6	52,000	8,683	-	-
2021-08-31	0.167	0.167	0.167	0.167	-0.004	-2.3	9,500	1,586	-	-
2021-08-30	0.168	0.171	0.168	0.171	0.003	1.8	81,100	13,724	-	-
2021-08-27	0.165	0.168	0.165	0.168	0.001	0.6	92,200	15,323	-	-
2021-08-26	0.162	0.167	0.162	0.167	-0.001	-0.6	108,000	17,907	-	-
2021-08-25	0.166	0.169	0.166	0.168	-	-	92,000	15,431	-	-
2021-08-24	0.166	0.168	0.165	0.168	-0.002	-1.2	90,000	14,970	-	-
2021-08-23	0.165	0.170	0.165	0.170	0.002	1.2	95,000	15,955	-	-
2021-08-20	0.168	0.168	0.168	0.168	0.004	2.4	65,000	10,920	-	-
2021-08-19	0.166	0.169	0.164	0.164	-0.005	-3.0	93,600	15,672	-	-
2021-08-18	0.166	0.169	0.166	0.169	0.003	1.8	85,500	14,343	-	-
2021-08-17	0.166	0.167	0.166	0.166	-0.003	-1.8	84,900	14,103	-	-
2021-08-16	0.172	0.172	0.164	0.169	-0.003	-1.7	105,400	17,404	-	-
2021-08-13	0.170	0.172	0.170	0.172	-0.001	-0.6	105,000	17,950	-	-
2021-08-12	0.172	0.173	0.170	0.173	-	-	101,300	17,412	-	-
2021-08-11	0.173	0.173	0.173	0.173	-0.003	-1.7	60,000	10,380	-	-
2021-08-10	0.169	0.176	0.169	0.176	0.003	1.7	101,400	17,469	-	-
2021-08-06	0.170	0.173	0.170	0.173	0.003	1.8	45,500	7,871	-	-
2021-08-05	0.167	0.170	0.167	0.170	-0.001	-0.6	105,800	17,865	-	-
2021-08-04	0.173	0.173	0.170	0.171	-0.002	-1.2	100,200	17,095	-	-
2021-08-03	0.170	0.173	0.170	0.173	-0.001	-0.6	105,600	18,144	-	-
2021-08-02	0.168	0.174	0.167	0.174	0.003	1.8	96,300	16,392	-	-
2021-07-30	0.167	0.171	0.167	0.171	0.002	1.2	97,900	16,655	-	-
2021-07-29	0.167	0.177	0.167	0.169	-0.009	-5.1	102,700	17,684	-	-
2021-07-28	0.162	0.178	0.162	0.178	0.001	0.6	144,800	25,408	-	-
2021-07-27	0.176	0.177	0.170	0.177	0.001	0.6	125,000	21,901	-	-
2021-07-26	0.162	0.176	0.162	0.176	0.016	10.0	174,200	29,626	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Health Care sector stocks @ Market > Share Price Performance > Health Care Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price