Want to see FCHL full AI Analyst Report?
Fitness Champs Holdings Limited (FCHL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | +2.41% | 20,938 | 0.02 |
| Oct 29, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | +1.40% | 21,666 | 0.02 |
| Oct 28, 2026 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | +0.12% | 22,410 | 0.02 |
| Oct 27, 2026 | 0.86 | 0.92 | 0.84 | 0.86 | 0.86 | +0.23% | 63,253 | 0.05 |
| Oct 26, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | -3.71% | 24,992 | 0.02 |
| Oct 23, 2026 | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | -6.22% | 20,680 | 0.02 |
| Oct 22, 2026 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | +0.32% | 15,748 | 0.01 |
| Oct 21, 2026 | 0.89 | 0.96 | 0.84 | 0.95 | 0.95 | +5.94% | 85,150 | 0.07 |
| Oct 20, 2026 | 0.86 | 0.89 | 0.83 | 0.89 | 0.89 | +3.36% | 44,831 | 0.04 |
| Oct 19, 2026 | 0.84 | 0.87 | 0.75 | 0.86 | 0.86 | +2.37% | 95,325 | 0.08 |
| Oct 16, 2026 | 0.87 | 0.92 | 0.81 | 0.84 | 0.84 | -6.33% | 123,723 | 0.11 |
| Oct 15, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -10.00% | 166,590 | 0.14 |
| Oct 14, 2026 | 1.10 | 1.12 | 0.95 | 1.00 | 1.00 | -6.54% | 572,926 | 0.50 |
| Oct 13, 2026 | 1.37 | 1.69 | 1.07 | 1.07 | 1.07 | +7.00% | 31,501,119 | 48.36 |
| Oct 12, 2026 | 0.88 | 1.09 | 0.87 | 1.00 | 1.00 | +14.42% | 26,843,279 | 118.72 |
| Oct 09, 2026 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -4.90% | 16,269 | 0.07 |
| Oct 08, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | -4.17% | 16,631 | 0.07 |
| Oct 07, 2026 | 0.90 | 0.98 | 0.90 | 0.96 | 0.96 | +4.92% | 25,355 | 0.11 |
| Oct 06, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -1.72% | 26,394 | 0.12 |
| Oct 05, 2026 | 0.92 | 0.94 | 0.81 | 0.93 | 0.93 | +0.32% | 40,786 | 0.18 |
| Oct 02, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -3.03% | 10,748 | 0.05 |
| Oct 01, 2026 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | +2.25% | 18,243 | 0.07 |
| Sep 30, 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | +1.96% | 15,260 | 0.06 |
| Sep 29, 2026 | 0.96 | 0.97 | 0.90 | 0.92 | 0.92 | -6.43% | 56,869 | 0.23 |
| Sep 28, 2026 | 0.98 | 1.26 | 0.95 | 0.98 | 0.98 | -2.00% | 531,461 | 2.23 |
| Sep 25, 2026 | 0.98 | 1.02 | 0.91 | 1.00 | 1.00 | +3.09% | 260,423 | 1.11 |
| Sep 24, 2026 | 0.98 | 1.00 | 0.93 | 0.97 | 0.97 | -4.90% | 19,452 | 0.08 |
| Sep 23, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | +0.99% | 30,582 | 0.13 |
| Sep 22, 2026 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | -2.88% | 24,998 | 0.11 |
| Sep 21, 2026 | 0.98 | 1.04 | 0.97 | 1.04 | 1.04 | -0.95% | 12,688 | 0.05 |
| Sep 18, 2026 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | +1.94% | 26,846 | 0.11 |
| Sep 17, 2026 | 1.05 | 1.06 | 0.98 | 1.03 | 1.03 | +0.00% | 54,950 | 0.23 |
| Sep 16, 2026 | 0.99 | 1.05 | 0.92 | 1.03 | 1.03 | -6.36% | 757,467 | 3.37 |
| Sep 15, 2026 | 0.96 | 1.13 | 0.94 | 1.10 | 1.10 | +16.53% | 6,945,895 | 59.94 |
| Sep 14, 2026 | 0.93 | 1.00 | 0.91 | 0.94 | 0.94 | +0.96% | 36,761 | 0.32 |
| Sep 11, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -2.91% | 17,316 | 0.15 |
| Sep 10, 2026 | 1.00 | 1.01 | 0.86 | 0.96 | 0.96 | -6.50% | 47,983 | 0.39 |
| Sep 09, 2026 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | +1.98% | 10,354 | 0.08 |
| Sep 08, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | +1.00% | 18,826 | 0.12 |
| Sep 07, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 13,007 | 0.05 |
| Sep 03, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | +0.96% | 8,595 | 0.03 |
| Sep 02, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 10,943 | 0.04 |
| Sep 01, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | +1.92% | 8,575 | 0.03 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | +1.96% | 18,686 | 0.07 |
| Aug 28, 2026 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | -0.10% | 19,189 | 0.07 |
| Aug 27, 2026 | 1.11 | 1.11 | 1.00 | 1.02 | 1.02 | -7.18% | 42,921 | 0.15 |
| Aug 26, 2026 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | -2.65% | 14,621 | 0.05 |
| Aug 25, 2026 | 1.10 | 1.16 | 1.09 | 1.13 | 1.13 | +2.73% | 20,217 | 0.07 |
| Aug 24, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | +1.85% | 54,620 | 0.19 |