Far East Orchard Limited (FRA:O5P)
0.7950
-0.0200 (-2.45%)
At close: Oct 22, 2025
Far East Orchard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.45% | 117 |
| Oct 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.16% | 117 |
| Oct 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 117 |
| Oct 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 117 |
| Oct 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.86% | 117 |
| Oct 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 117 |
| Oct 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.26% | 117 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.45% | 117 |
| Oct 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 117 |
| Oct 9, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.21% | 117 |
| Oct 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.20% | 117 |
| Oct 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Oct 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.78% | - |
| Oct 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.81% | - |
| Oct 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | - |
| Sep 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | - |
| Sep 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.01% | - |
| Sep 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Sep 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Sep 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| Sep 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.20% | 117 |
| Sep 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 117 |
| Sep 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.76% | 117 |
| Sep 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 117 |
| Sep 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | 117 |
| Sep 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 117 |
| Sep 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 117 |
| Sep 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.05% | 117 |
| Sep 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 117 |
| Sep 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 117 |
| Sep 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 117 |
| Sep 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | 117 |
| Sep 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 117 |
| Sep 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 117 |
| Sep 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.89% | 117 |
| Sep 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.58% | 117 |
| Sep 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | 117 |
| Aug 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.94% | 117 |
| Aug 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | 117 |
| Aug 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 117 |
| Aug 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 117 |
| Aug 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | 117 |
| Aug 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 117 |
| Aug 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.31% | 117 |
| Aug 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | 117 |
| Aug 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | 117 |
| Aug 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 117 |
| Aug 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 117 |
| Aug 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.95% | 117 |