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
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
07/03/2025 0.48p 0.48p 0.48p 0.48p 0
06/03/2025 0.48p 0.48p 0.48p 0.48p 0
05/03/2025 0.48p 0.48p 0.48p 0.48p 0
04/03/2025 0.48p 0.48p 0.48p 0.48p 0
03/03/2025 0.48p 0.48p 0.48p 0.48p 0
28/02/2025 0.48p 0.48p 0.48p 0.48p 0
27/02/2025 0.48p 0.48p 0.48p 0.48p 0
26/02/2025 0.48p 0.48p 0.45p 0.48p 51128
25/02/2025 0.48p 0.48p 0.48p 0.48p 0
24/02/2025 0.48p 0.48p 0.48p 0.48p 0
21/02/2025 0.48p 0.48p 0.48p 0.48p 0
20/02/2025 0.48p 0.48p 0.48p 0.48p 0
19/02/2025 0.48p 0.48p 0.48p 0.48p 0
18/02/2025 0.48p 0.48p 0.48p 0.48p 0
17/02/2025 0.48p 0.48p 0.48p 0.48p 0
14/02/2025 0.48p 0.48p 0.45p 0.48p 273352
13/02/2025 0.48p 0.48p 0.45p 0.48p 36700
12/02/2025 0.48p 0.48p 0.48p 0.48p 0
11/02/2025 0.48p 0.48p 0.48p 0.48p 0
10/02/2025 0.48p 0.48p 0.45p 0.48p 13930
07/02/2025 0.48p 0.48p 0.45p 0.48p 113098
06/02/2025 0.48p 0.48p 0.40p 0.48p 240771
05/02/2025 0.48p 0.48p 0.45p 0.48p 68890
04/02/2025 0.48p 0.48p 0.48p 0.48p 0
03/02/2025 0.48p 0.48p 0.48p 0.48p 0
31/01/2025 0.48p 0.48p 0.48p 0.48p 0
30/01/2025 0.48p 0.48p 0.41p 0.48p 565674
29/01/2025 0.48p 0.48p 0.48p 0.48p 0
28/01/2025 0.48p 0.48p 0.48p 0.48p 0
27/01/2025 0.48p 0.48p 0.48p 0.48p 0
24/01/2025 0.48p 0.48p 0.45p 0.48p 70318
23/01/2025 0.48p 0.48p 0.48p 0.48p 0
22/01/2025 0.45p 0.48p 0.45p 0.48p 76254
21/01/2025 0.45p 0.45p 0.45p 0.45p 0
20/01/2025 0.45p 0.45p 0.45p 0.45p 0
17/01/2025 0.45p 0.45p 0.42p 0.45p 311092
16/01/2025 0.43p 0.67p 0.39p 0.45p 6488340
15/01/2025 0.43p 0.43p 0.43p 0.43p 0
14/01/2025 0.43p 0.43p 0.43p 0.43p 0
13/01/2025 0.43p 0.43p 0.43p 0.43p 0
10/01/2025 0.43p 0.43p 0.43p 0.43p 0
09/01/2025 0.43p 0.43p 0.40p 0.43p 400
08/01/2025 0.43p 0.43p 0.43p 0.43p 0
07/01/2025 0.43p 0.43p 0.43p 0.43p 0
06/01/2025 0.43p 0.43p 0.43p 0.43p 0
03/01/2025 0.43p 0.43p 0.43p 0.43p 0
02/01/2025 0.43p 0.43p 0.43p 0.43p 0
31/12/2024 0.43p 0.43p 0.43p 0.43p 0
30/12/2024 0.43p 0.43p 0.40p 0.43p 18129
27/12/2024 0.43p 0.43p 0.43p 0.43p 0
24/12/2024 0.43p 0.43p 0.43p 0.43p 0
23/12/2024 0.43p 0.43p 0.43p 0.43p 0
20/12/2024 0.43p 0.43p 0.43p 0.43p 0
19/12/2024 0.43p 0.43p 0.43p 0.43p 0
18/12/2024 0.43p 0.43p 0.43p 0.43p 0
17/12/2024 0.43p 0.43p 0.43p 0.43p 0
16/12/2024 0.43p 0.43p 0.43p 0.43p 0
13/12/2024 0.43p 0.43p 0.43p 0.43p 0
12/12/2024 0.43p 0.43p 0.40p 0.43p 26479
11/12/2024 0.43p 0.43p 0.43p 0.43p 0
10/12/2024 0.43p 0.43p 0.43p 0.43p 0
09/12/2024 0.43p 0.43p 0.43p 0.43p 0
06/12/2024 0.43p 0.43p 0.43p 0.43p 0
05/12/2024 0.43p 0.43p 0.43p 0.43p 0
04/12/2024 0.43p 0.43p 0.43p 0.43p 0
03/12/2024 0.43p 0.43p 0.40p 0.43p 1726
02/12/2024 0.43p 0.43p 0.43p 0.43p 0
29/11/2024 0.43p 0.43p 0.43p 0.43p 0
28/11/2024 0.43p 0.43p 0.40p 0.43p 200
27/11/2024 0.43p 0.43p 0.43p 0.43p 0
26/11/2024 0.43p 0.43p 0.43p 0.43p 0
25/11/2024 0.43p 0.43p 0.43p 0.43p 0
22/11/2024 0.43p 0.43p 0.43p 0.43p 0
21/11/2024 0.43p 0.43p 0.40p 0.43p 40000
20/11/2024 0.43p 0.43p 0.43p 0.43p 0
19/11/2024 0.43p 0.43p 0.43p 0.43p 0
18/11/2024 0.43p 0.43p 0.43p 0.43p 0
15/11/2024 0.43p 0.43p 0.40p 0.43p 207050
14/11/2024 0.43p 0.43p 0.42p 0.43p 0
13/11/2024 0.43p 0.43p 0.42p 0.43p 0
12/11/2024 0.43p 0.43p 0.42p 0.43p 0
11/11/2024 0.43p 0.43p 0.42p 0.43p 0
08/11/2024 0.43p 0.43p 0.42p 0.43p 0
07/11/2024 0.43p 0.43p 0.40p 0.43p 1250
06/11/2024 0.43p 0.43p 0.42p 0.43p 0
05/11/2024 0.43p 0.43p 0.42p 0.43p 0
04/11/2024 0.43p 0.43p 0.41p 0.43p 146936
01/11/2024 0.46p 0.46p 0.43p 0.43p 91138
31/10/2024 0.46p 0.47p 0.45p 0.46p 108246
30/10/2024 0.46p 0.46p 0.45p 0.46p 288234
29/10/2024 0.46p 0.46p 0.46p 0.46p 0
28/10/2024 0.46p 0.46p 0.45p 0.46p 72554
25/10/2024 0.46p 0.46p 0.45p 0.46p 67654
24/10/2024 0.46p 0.47p 0.45p 0.46p 67554
23/10/2024 0.46p 0.46p 0.45p 0.46p 67554
22/10/2024 0.46p 0.46p 0.45p 0.46p 135108
21/10/2024 0.46p 0.46p 0.45p 0.46p 206943
18/10/2024 0.46p 0.46p 0.45p 0.46p 47424
17/10/2024 0.46p 0.46p 0.45p 0.46p 2500000
16/10/2024 0.46p 0.46p 0.46p 0.46p 0
15/10/2024 0.46p 0.46p 0.46p 0.46p 0
14/10/2024 0.46p 0.46p 0.46p 0.46p 0
11/10/2024 0.46p 0.46p 0.45p 0.46p 479192
10/10/2024 0.46p 0.46p 0.45p 0.46p 180340
09/10/2024 0.46p 0.46p 0.45p 0.46p 348881
08/10/2024 0.46p 0.46p 0.46p 0.46p 0
07/10/2024 0.46p 0.46p 0.45p 0.46p 29000
04/10/2024 0.46p 0.46p 0.46p 0.46p 0
03/10/2024 0.46p 0.46p 0.45p 0.46p 11135
02/10/2024 0.46p 0.46p 0.46p 0.46p 0
01/10/2024 0.46p 0.46p 0.46p 0.46p 0
30/09/2024 0.46p 0.46p 0.46p 0.46p 0
27/09/2024 0.46p 0.46p 0.45p 0.46p 40273
26/09/2024 0.46p 0.46p 0.45p 0.46p 3090
25/09/2024 0.46p 0.46p 0.45p 0.46p 26000
24/09/2024 0.46p 0.46p 0.46p 0.46p 0
23/09/2024 0.46p 0.46p 0.46p 0.46p 0
20/09/2024 0.46p 0.46p 0.45p 0.46p 309308
19/09/2024 0.46p 0.46p 0.45p 0.46p 2497
18/09/2024 0.46p 0.46p 0.46p 0.46p 0
17/09/2024 0.46p 0.46p 0.45p 0.46p 31700
16/09/2024 0.46p 0.46p 0.46p 0.46p 0
13/09/2024 0.46p 0.46p 0.43p 0.46p 153883
12/09/2024 0.46p 0.46p 0.45p 0.46p 7490
11/09/2024 0.46p 0.46p 0.45p 0.46p 56443
10/09/2024 0.46p 0.46p 0.45p 0.46p 165682
09/09/2024 0.46p 0.46p 0.46p 0.46p 0
06/09/2024 0.46p 0.46p 0.45p 0.46p 200000
05/09/2024 0.46p 0.46p 0.45p 0.46p 8000
04/09/2024 0.49p 0.49p 0.40p 0.46p 1941821
03/09/2024 0.49p 0.49p 0.49p 0.49p 0
02/09/2024 0.49p 0.49p 0.47p 0.49p 87645
30/08/2024 0.49p 0.49p 0.44p 0.49p 850323
29/08/2024 0.49p 0.49p 0.49p 0.49p 0
28/08/2024 0.49p 0.49p 0.49p 0.49p 0
27/08/2024 0.49p 0.49p 0.47p 0.49p 83956
23/08/2024 0.49p 0.49p 0.47p 0.49p 114
22/08/2024 0.49p 0.49p 0.47p 0.49p 8730
21/08/2024 0.49p 0.49p 0.47p 0.49p 35000
20/08/2024 0.49p 0.49p 0.49p 0.49p 0
19/08/2024 0.49p 0.49p 0.49p 0.49p 0
16/08/2024 0.49p 0.49p 0.47p 0.49p 24909
15/08/2024 0.49p 0.49p 0.47p 0.49p 120000
14/08/2024 0.49p 0.49p 0.47p 0.49p 149671
13/08/2024 0.49p 0.49p 0.49p 0.49p 0
12/08/2024 0.49p 0.49p 0.49p 0.49p 0
09/08/2024 0.49p 0.49p 0.47p 0.49p 1
08/08/2024 0.49p 0.49p 0.47p 0.49p 234043
07/08/2024 0.49p 0.49p 0.45p 0.49p 299090
06/08/2024 0.49p 0.49p 0.49p 0.49p 0
05/08/2024 0.49p 0.49p 0.49p 0.49p 0
02/08/2024 0.49p 0.49p 0.43p 0.49p 103270
01/08/2024 0.49p 0.49p 0.47p 0.49p 98302
31/07/2024 0.49p 0.49p 0.49p 0.49p 0
30/07/2024 0.49p 0.49p 0.49p 0.49p 0
29/07/2024 0.48p 0.49p 0.45p 0.49p 61796

*Close Price adjusted for both dividends and splits