Fragrant Prosperity Holdings Limited (DI) (FPP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fragrant Prosperity Holdings Limited (DI)

Date Open High Low Close* Volume
19/12/2025 0.75p 0.76p 0.72p 0.73p 2721872
18/12/2025 0.75p 0.76p 0.73p 0.75p 433658
17/12/2025 0.74p 0.76p 0.73p 0.75p 3555497
16/12/2025 0.78p 0.78p 0.72p 0.74p 2063059
15/12/2025 0.81p 0.81p 0.76p 0.78p 2631535
12/12/2025 0.77p 0.82p 0.74p 0.81p 3517241
11/12/2025 0.79p 0.79p 0.75p 0.77p 828561
10/12/2025 0.79p 0.80p 0.76p 0.79p 1660157
09/12/2025 0.83p 0.84p 0.75p 0.79p 2531219
08/12/2025 0.88p 0.95p 0.80p 0.83p 4867314
05/12/2025 0.81p 0.90p 0.79p 0.85p 3741609
04/12/2025 0.74p 0.84p 0.74p 0.81p 7439690
03/12/2025 0.72p 0.79p 0.72p 0.74p 3895277
02/12/2025 0.69p 0.75p 0.69p 0.72p 5634455
01/12/2025 0.72p 0.72p 0.66p 0.68p 5688087
28/11/2025 0.67p 0.73p 0.65p 0.72p 5298848
27/11/2025 0.67p 0.68p 0.65p 0.67p 550596
26/11/2025 0.69p 0.70p 0.66p 0.67p 3443410
25/11/2025 0.68p 0.70p 0.67p 0.69p 2994164
24/11/2025 0.70p 0.73p 0.66p 0.68p 3078208
21/11/2025 0.72p 0.72p 0.68p 0.70p 2996631
20/11/2025 0.72p 0.74p 0.70p 0.72p 2826773
19/11/2025 0.76p 0.76p 0.71p 0.72p 1881053
18/11/2025 0.69p 0.77p 0.69p 0.76p 3535134
17/11/2025 0.72p 0.75p 0.68p 0.70p 2960722
14/11/2025 0.76p 0.76p 0.68p 0.72p 15074526
13/11/2025 0.80p 0.80p 0.75p 0.76p 2222558
12/11/2025 0.77p 0.85p 0.76p 0.80p 8489364
11/11/2025 0.78p 0.78p 0.74p 0.75p 5251700
10/11/2025 0.74p 0.79p 0.72p 0.78p 8662211
07/11/2025 0.82p 0.82p 0.74p 0.74p 8709773
06/11/2025 0.78p 0.82p 0.72p 0.82p 10209242
05/11/2025 0.78p 0.80p 0.75p 0.78p 3853893
04/11/2025 0.84p 0.85p 0.77p 0.78p 13048623
03/11/2025 0.99p 1.05p 0.80p 0.84p 20405344
31/10/2025 0.81p 1.07p 0.80p 0.98p 71122128
30/10/2025 0.78p 0.81p 0.71p 0.81p 10906897
29/10/2025 0.77p 0.79p 0.76p 0.78p 3922148
28/10/2025 0.77p 0.84p 0.75p 0.78p 18742916
27/10/2025 0.71p 0.80p 0.69p 0.77p 37770524
24/10/2025 0.64p 0.74p 0.64p 0.71p 15431993
23/10/2025 0.64p 0.67p 0.63p 0.64p 2106973
22/10/2025 0.64p 0.66p 0.62p 0.62p 348162
21/10/2025 0.65p 0.67p 0.63p 0.64p 1719133
20/10/2025 0.64p 0.66p 0.63p 0.65p 2524453
17/10/2025 0.65p 0.65p 0.62p 0.64p 5196522
16/10/2025 0.65p 0.65p 0.63p 0.65p 1419272
15/10/2025 0.65p 0.67p 0.63p 0.65p 1081812
14/10/2025 0.67p 0.67p 0.62p 0.65p 4161637
13/10/2025 0.66p 0.67p 0.65p 0.67p 800179
10/10/2025 0.63p 0.69p 0.62p 0.66p 7203748
09/10/2025 0.66p 0.66p 0.62p 0.63p 1357335
08/10/2025 0.64p 0.66p 0.62p 0.66p 4030658
07/10/2025 0.64p 0.65p 0.60p 0.64p 9597482
06/10/2025 0.66p 0.67p 0.62p 0.64p 6100501
03/10/2025 0.66p 0.71p 0.65p 0.66p 10411956
02/10/2025 0.69p 0.70p 0.63p 0.66p 15099440
01/10/2025 0.66p 0.77p 0.66p 0.69p 44016212
30/09/2025 0.67p 0.69p 0.64p 0.66p 9989687
29/09/2025 0.67p 0.72p 0.67p 0.67p 14557916
26/09/2025 0.63p 0.67p 0.62p 0.66p 7809714
25/09/2025 0.67p 0.67p 0.60p 0.63p 11102480
24/09/2025 0.67p 0.67p 0.66p 0.67p 472036
23/09/2025 0.68p 0.68p 0.64p 0.67p 1432834
22/09/2025 0.70p 0.70p 0.62p 0.68p 9070871
19/09/2025 0.69p 0.72p 0.67p 0.70p 20792580
18/09/2025 0.69p 0.69p 0.67p 0.69p 295967
17/09/2025 0.68p 0.69p 0.67p 0.69p 649097
16/09/2025 0.71p 0.71p 0.69p 0.68p 1530478
15/09/2025 0.71p 0.71p 0.68p 0.69p 5028403
12/09/2025 0.71p 0.72p 0.70p 0.71p 1781598
11/09/2025 0.72p 0.72p 0.71p 0.71p 2550550
10/09/2025 0.72p 0.72p 0.68p 0.71p 2358150
09/09/2025 0.74p 0.75p 0.69p 0.72p 6649154
08/09/2025 0.71p 0.75p 0.69p 0.74p 6169835
05/09/2025 0.71p 0.72p 0.69p 0.71p 1300749
04/09/2025 0.71p 0.72p 0.70p 0.71p 454026
03/09/2025 0.71p 0.72p 0.70p 0.71p 807000
02/09/2025 0.71p 0.72p 0.70p 0.71p 1330600
01/09/2025 0.71p 0.72p 0.70p 0.71p 120971
29/08/2025 0.72p 0.73p 0.70p 0.71p 2297466
28/08/2025 0.72p 0.73p 0.70p 0.72p 888559
27/08/2025 0.77p 0.77p 0.70p 0.72p 9193739
26/08/2025 0.78p 0.81p 0.76p 0.77p 11299090
22/08/2025 0.80p 0.81p 0.77p 0.78p 8084113
21/08/2025 0.80p 0.83p 0.78p 0.80p 3557732
20/08/2025 0.77p 0.83p 0.75p 0.80p 14851792
19/08/2025 0.79p 0.79p 0.76p 0.77p 6464964
18/08/2025 0.84p 0.84p 0.78p 0.79p 7566536
15/08/2025 0.82p 0.84p 0.81p 0.84p 3712645
14/08/2025 0.85p 0.85p 0.81p 0.82p 3500699
13/08/2025 0.88p 0.88p 0.81p 0.85p 5535221
12/08/2025 0.87p 0.87p 0.82p 0.85p 6053844
11/08/2025 0.89p 0.92p 0.82p 0.87p 7742010
08/08/2025 0.84p 0.90p 0.83p 0.86p 18341696
07/08/2025 0.85p 0.85p 0.82p 0.84p 2671168
06/08/2025 0.84p 0.86p 0.83p 0.85p 2794048
05/08/2025 0.86p 0.86p 0.84p 0.84p 5680393
04/08/2025 0.88p 0.88p 0.84p 0.86p 6868721
01/08/2025 0.85p 0.88p 0.84p 0.88p 5861858
31/07/2025 0.90p 0.90p 0.83p 0.85p 9097610
30/07/2025 0.86p 0.92p 0.86p 0.91p 7926383
29/07/2025 0.89p 0.90p 0.85p 0.86p 4506132
28/07/2025 0.86p 0.93p 0.86p 0.89p 7621095
25/07/2025 0.89p 0.89p 0.86p 0.86p 2750907
24/07/2025 0.89p 0.89p 0.87p 0.89p 2871583
23/07/2025 0.89p 0.90p 0.88p 0.89p 2948728
22/07/2025 0.94p 0.94p 0.89p 0.89p 7415483
21/07/2025 0.95p 0.95p 0.88p 0.94p 10391067
18/07/2025 0.96p 0.96p 0.90p 0.95p 9347693
17/07/2025 0.96p 1.04p 0.92p 0.96p 19153928
16/07/2025 0.94p 0.99p 0.90p 0.96p 14898826
15/07/2025 1.01p 1.02p 0.93p 0.94p 12328234
14/07/2025 1.06p 1.07p 0.99p 1.01p 16766685
11/07/2025 1.05p 1.08p 1.03p 1.06p 5823073
10/07/2025 1.06p 1.07p 1.01p 1.05p 12269118
09/07/2025 1.09p 1.13p 1.05p 1.06p 14292922
08/07/2025 1.10p 1.18p 1.03p 1.09p 28071964
07/07/2025 1.00p 1.10p 0.98p 1.03p 19954808
04/07/2025 1.05p 1.05p 0.95p 1.00p 8577846
03/07/2025 1.08p 1.23p 1.03p 1.05p 23062248
02/07/2025 1.05p 1.15p 1.02p 1.08p 21140756
01/07/2025 1.03p 1.17p 1.03p 1.05p 14850746
30/06/2025 1.05p 1.10p 0.99p 1.03p 19845588
27/06/2025 1.08p 1.10p 1.00p 1.03p 3533066
26/06/2025 1.05p 1.12p 1.02p 1.08p 6739722
25/06/2025 1.20p 1.25p 1.03p 1.05p 15273693
24/06/2025 1.20p 1.59p 1.13p 1.15p 25818870
23/06/2025 1.13p 1.48p 1.06p 1.20p 32513758
20/06/2025 1.05p 1.40p 0.97p 1.13p 26300740
19/06/2025 1.13p 1.17p 0.99p 1.05p 3536744
18/06/2025 1.08p 1.20p 1.08p 1.15p 1868853
17/06/2025 0.93p 1.20p 0.92p 1.08p 12709536
16/06/2025 0.88p 0.94p 0.88p 0.93p 2343150
13/06/2025 0.90p 0.94p 0.88p 0.88p 444071
12/06/2025 0.88p 0.90p 0.87p 0.90p 781699
11/06/2025 0.93p 0.94p 0.87p 0.88p 3994897
10/06/2025 1.00p 1.00p 0.92p 0.95p 3275784
09/06/2025 1.00p 1.03p 0.99p 1.00p 423274
06/06/2025 1.08p 1.09p 0.99p 1.00p 375719
05/06/2025 1.00p 1.11p 0.99p 1.08p 1713096
04/06/2025 0.95p 1.11p 0.95p 1.00p 6218566
03/06/2025 1.08p 1.08p 0.95p 0.95p 4678249
02/06/2025 1.05p 1.06p 0.96p 1.04p 7709945
30/05/2025 1.08p 1.08p 0.99p 1.05p 4590787
29/05/2025 1.20p 1.20p 1.07p 1.08p 9940374
28/05/2025 1.15p 1.45p 1.14p 1.20p 10174247
27/05/2025 1.10p 1.35p 1.01p 1.19p 13410608
23/05/2025 1.18p 1.30p 1.06p 1.10p 11010140
22/05/2025 1.05p 1.29p 1.01p 1.10p 11065854
21/05/2025 1.68p 1.68p 1.30p 1.35p 4204911
20/05/2025 1.25p 1.89p 1.25p 1.68p 16971474
19/05/2025 1.28p 1.37p 1.16p 1.25p 2011854
16/05/2025 1.30p 1.30p 1.15p 1.28p 2325345
15/05/2025 1.25p 1.37p 1.10p 1.30p 7407323
14/05/2025 1.20p 1.35p 1.13p 1.25p 3363758
13/05/2025 1.15p 1.44p 1.15p 1.20p 4845623
12/05/2025 1.30p 1.37p 1.15p 1.15p 3535040
09/05/2025 1.30p 1.50p 1.18p 1.30p 8325185
08/05/2025 1.13p 1.36p 0.90p 1.30p 10744108
07/05/2025 1.33p 1.39p 1.12p 1.13p 12052069
06/05/2025 1.53p 1.53p 1.23p 1.33p 10210772
02/05/2025 1.45p 1.77p 1.37p 1.53p 13978487
01/05/2025 1.50p 1.68p 1.36p 1.45p 6477135
30/04/2025 1.45p 1.67p 1.26p 1.50p 10534422
29/04/2025 1.55p 1.58p 1.30p 1.45p 19861480
28/04/2025 1.35p 1.96p 1.35p 1.50p 23009748
25/04/2025 1.65p 1.95p 1.26p 1.35p 28192368
24/04/2025 1.90p 2.30p 1.57p 1.65p 38007768
23/04/2025 0.90p 2.09p 0.87p 1.68p 74045824
22/04/2025 0.29p 1.36p 0.29p 0.93p 70407384
17/04/2025 0.29p 0.29p 0.27p 0.29p 61428
16/04/2025 0.29p 0.29p 0.27p 0.29p 32125
15/04/2025 0.29p 0.29p 0.27p 0.29p 1000
14/04/2025 0.29p 0.29p 0.27p 0.29p 1000
11/04/2025 0.29p 0.29p 0.27p 0.29p 1000
10/04/2025 0.29p 0.29p 0.27p 0.29p 1000
09/04/2025 0.29p 0.29p 0.27p 0.29p 14000
08/04/2025 0.29p 0.29p 0.26p 0.29p 27871
07/04/2025 0.29p 0.29p 0.19p 0.29p 154254
04/04/2025 0.29p 0.29p 0.29p 0.29p 0
03/04/2025 0.31p 0.31p 0.26p 0.29p 125000
02/04/2025 0.31p 0.31p 0.27p 0.31p 101720
01/04/2025 0.28p 0.32p 0.27p 0.31p 0
31/03/2025 0.28p 0.29p 0.28p 0.28p 100000
28/03/2025 0.33p 0.33p 0.28p 0.28p 150000
27/03/2025 0.33p 0.33p 0.33p 0.33p 0
26/03/2025 0.33p 0.33p 0.33p 0.33p 0
25/03/2025 0.33p 0.33p 0.30p 0.33p 272500
24/03/2025 0.33p 0.33p 0.30p 0.33p 10000
21/03/2025 0.48p 0.48p 0.30p 0.33p 2150000
20/03/2025 0.48p 0.48p 0.45p 0.48p 220
19/03/2025 0.48p 0.48p 0.48p 0.48p 0
18/03/2025 0.48p 0.48p 0.48p 0.48p 0
17/03/2025 0.48p 0.48p 0.48p 0.48p 0
14/03/2025 0.48p 0.48p 0.48p 0.48p 0
13/03/2025 0.48p 0.48p 0.45p 0.48p 0
12/03/2025 0.48p 0.48p 0.48p 0.48p 0
11/03/2025 0.48p 0.48p 0.48p 0.48p 0
10/03/2025 0.45p 0.48p 0.45p 0.48p 0

*Close Price adjusted for both dividends and splits