Food Empire Holdings Limited (SGX:F03)
Singapore · Delayed Price · Currency is SGD 3.090
-0.160 (-4.92%)
At close: Mar 26, 2026
Food Empire Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.29 | 3.29 | 3.24 | 3.25 | - | - | 197,200 |
| Mar 25, 2026 | 3.21 | 3.32 | 3.14 | 3.25 | 3.25 | 2.20% | 3,232,500 |
| Mar 24, 2026 | 3.08 | 3.20 | 3.03 | 3.18 | 3.18 | 4.26% | 1,908,300 |
| Mar 23, 2026 | 3.19 | 3.19 | 2.99 | 3.05 | 3.05 | -4.98% | 2,216,700 |
| Mar 20, 2026 | 3.16 | 3.27 | 3.13 | 3.21 | 3.21 | 2.23% | 1,931,900 |
| Mar 19, 2026 | 3.17 | 3.22 | 3.13 | 3.14 | 3.14 | -2.48% | 1,831,400 |
| Mar 18, 2026 | 3.12 | 3.22 | 3.08 | 3.22 | 3.22 | 3.21% | 1,597,100 |
| Mar 17, 2026 | 3.09 | 3.16 | 3.07 | 3.12 | 3.12 | 1.30% | 1,014,900 |
| Mar 16, 2026 | 3.01 | 3.11 | 2.97 | 3.08 | 3.08 | 0.33% | 1,026,200 |
| Mar 13, 2026 | 3.03 | 3.08 | 3.00 | 3.07 | 3.07 | 0.66% | 695,900 |
| Mar 12, 2026 | 3.08 | 3.10 | 3.03 | 3.05 | 3.05 | -1.29% | 848,600 |
| Mar 11, 2026 | 3.10 | 3.12 | 3.05 | 3.09 | 3.09 | -0.32% | 749,600 |
| Mar 10, 2026 | 3.03 | 3.11 | 2.99 | 3.10 | 3.10 | 5.80% | 1,817,000 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.87 | 2.93 | 2.93 | -3.93% | 1,471,100 |
| Mar 6, 2026 | 3.05 | 3.10 | 2.98 | 3.05 | 3.05 | -0.33% | 1,605,900 |
| Mar 5, 2026 | 2.99 | 3.13 | 2.99 | 3.06 | 3.06 | 4.44% | 1,526,400 |
| Mar 4, 2026 | 3.08 | 3.09 | 2.92 | 2.93 | 2.93 | -4.87% | 1,536,700 |
| Mar 3, 2026 | 3.17 | 3.19 | 3.07 | 3.08 | 3.08 | -2.84% | 1,556,100 |
| Mar 2, 2026 | 3.15 | 3.25 | 3.13 | 3.17 | 3.17 | -2.46% | 1,215,300 |
| Feb 27, 2026 | 3.21 | 3.32 | 3.16 | 3.25 | 3.25 | 1.25% | 1,699,100 |
| Feb 26, 2026 | 3.36 | 3.43 | 3.11 | 3.21 | 3.21 | -1.83% | 2,136,900 |
| Feb 25, 2026 | 3.32 | 3.36 | 3.27 | 3.27 | 3.27 | -1.80% | 541,300 |
| Feb 24, 2026 | 3.27 | 3.37 | 3.27 | 3.33 | 3.33 | 0.91% | 714,400 |
| Feb 23, 2026 | 3.20 | 3.32 | 3.19 | 3.30 | 3.30 | 2.17% | 1,965,400 |
| Feb 20, 2026 | 3.15 | 3.28 | 3.14 | 3.23 | 3.23 | 6.95% | 2,601,800 |
| Feb 19, 2026 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | 1.00% | 720,700 |
| Feb 16, 2026 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 1.01% | 146,200 |
| Feb 13, 2026 | 3.01 | 3.03 | 2.96 | 2.96 | 2.96 | -1.66% | 601,800 |
| Feb 12, 2026 | 2.96 | 3.03 | 2.92 | 3.01 | 3.01 | 2.03% | 1,407,400 |
| Feb 11, 2026 | 2.97 | 3.00 | 2.93 | 2.95 | 2.95 | -0.67% | 1,484,700 |
| Feb 10, 2026 | 2.90 | 2.97 | 2.87 | 2.97 | 2.97 | 2.77% | 1,797,600 |
| Feb 9, 2026 | 2.86 | 2.91 | 2.86 | 2.89 | 2.89 | 2.12% | 691,900 |
| Feb 6, 2026 | 2.86 | 2.87 | 2.82 | 2.83 | 2.83 | -1.74% | 950,800 |
| Feb 5, 2026 | 2.88 | 2.90 | 2.85 | 2.88 | 2.88 | - | 465,900 |
| Feb 4, 2026 | 2.90 | 2.92 | 2.84 | 2.88 | 2.88 | -1.03% | 802,700 |
| Feb 3, 2026 | 2.87 | 2.94 | 2.82 | 2.91 | 2.91 | 7.78% | 3,297,400 |
| Feb 2, 2026 | 2.72 | 2.75 | 2.64 | 2.70 | 2.70 | - | 919,800 |
| Jan 30, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -1.82% | 483,500 |
| Jan 29, 2026 | 2.78 | 2.79 | 2.72 | 2.75 | 2.75 | -1.08% | 710,300 |
| Jan 28, 2026 | 2.81 | 2.81 | 2.77 | 2.78 | 2.78 | -1.07% | 768,000 |
| Jan 27, 2026 | 2.86 | 2.88 | 2.77 | 2.81 | 2.81 | -1.75% | 1,049,200 |
| Jan 26, 2026 | 2.77 | 2.86 | 2.75 | 2.86 | 2.86 | 3.25% | 1,258,100 |
| Jan 23, 2026 | 2.75 | 2.82 | 2.74 | 2.77 | 2.77 | 0.73% | 2,836,200 |
| Jan 22, 2026 | 2.67 | 2.78 | 2.67 | 2.75 | 2.75 | 2.61% | 2,415,400 |
| Jan 21, 2026 | 2.54 | 2.68 | 2.54 | 2.68 | 2.68 | 5.51% | 3,969,700 |
| Jan 20, 2026 | 2.52 | 2.58 | 2.52 | 2.54 | 2.54 | 0.79% | 1,228,000 |
| Jan 19, 2026 | 2.54 | 2.56 | 2.52 | 2.52 | 2.52 | -1.56% | 639,000 |
| Jan 16, 2026 | 2.60 | 2.61 | 2.56 | 2.56 | 2.56 | -1.16% | 548,700 |
| Jan 15, 2026 | 2.64 | 2.64 | 2.57 | 2.59 | 2.59 | -1.89% | 1,019,500 |
| Jan 14, 2026 | 2.59 | 2.65 | 2.59 | 2.64 | 2.64 | 2.33% | 1,992,000 |