Food Empire Holdings Limited (SGX:F03)
Singapore · Delayed Price · Currency is SGD 2.300
-0.040 (-1.71%)
Sep 2, 2025, 3:49 PM SGT
Food Empire Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.41 | 2.43 | 2.39 | 2.39 | 2.39 | -0.42% | 910,900 |
| Aug 28, 2025 | 2.40 | 2.42 | 2.37 | 2.40 | 2.40 | 1.27% | 1,019,800 |
| Aug 27, 2025 | 2.45 | 2.45 | 2.37 | 2.37 | 2.37 | -3.27% | 952,200 |
| Aug 26, 2025 | 2.39 | 2.45 | 2.34 | 2.45 | 2.45 | 2.08% | 4,661,000 |
| Aug 25, 2025 | 2.33 | 2.41 | 2.32 | 2.40 | 2.40 | 3.45% | 1,417,100 |
| Aug 22, 2025 | 2.35 | 2.36 | 2.31 | 2.32 | 2.32 | -1.69% | 448,000 |
| Aug 21, 2025 | 2.34 | 2.39 | 2.32 | 2.36 | 2.36 | 2.61% | 1,268,600 |
| Aug 20, 2025 | 2.24 | 2.32 | 2.22 | 2.30 | 2.30 | 2.68% | 1,075,600 |
| Aug 19, 2025 | 2.27 | 2.28 | 2.23 | 2.24 | 2.24 | -0.88% | 979,500 |
| Aug 18, 2025 | 2.31 | 2.33 | 2.25 | 2.26 | 2.26 | -2.16% | 1,184,600 |
| Aug 15, 2025 | 2.29 | 2.37 | 2.29 | 2.31 | 2.31 | 0.43% | 863,700 |
| Aug 14, 2025 | 2.45 | 2.48 | 2.30 | 2.30 | 2.30 | -4.17% | 2,045,000 |
| Aug 13, 2025 | 2.40 | 2.43 | 2.37 | 2.40 | 2.40 | - | 426,200 |
| Aug 12, 2025 | 2.32 | 2.45 | 2.31 | 2.40 | 2.40 | 3.00% | 868,600 |
| Aug 11, 2025 | 2.40 | 2.40 | 2.32 | 2.33 | 2.33 | -2.92% | 810,600 |
| Aug 8, 2025 | 2.42 | 2.45 | 2.38 | 2.40 | 2.40 | - | 918,100 |
| Aug 7, 2025 | 2.41 | 2.41 | 2.37 | 2.40 | 2.40 | -0.83% | 649,900 |
| Aug 6, 2025 | 2.40 | 2.45 | 2.40 | 2.42 | 2.42 | 0.83% | 768,600 |
| Aug 5, 2025 | 2.39 | 2.41 | 2.35 | 2.40 | 2.40 | 0.84% | 589,200 |
| Aug 4, 2025 | 2.32 | 2.39 | 2.28 | 2.38 | 2.38 | 2.59% | 515,000 |
| Aug 1, 2025 | 2.34 | 2.37 | 2.32 | 2.32 | 2.32 | -1.28% | 488,900 |
| Jul 31, 2025 | 2.32 | 2.35 | 2.29 | 2.35 | 2.35 | 1.29% | 543,000 |
| Jul 30, 2025 | 2.39 | 2.39 | 2.31 | 2.32 | 2.32 | -2.52% | 714,300 |
| Jul 29, 2025 | 2.45 | 2.45 | 2.31 | 2.38 | 2.38 | -2.46% | 1,447,600 |
| Jul 28, 2025 | 2.45 | 2.47 | 2.40 | 2.44 | 2.44 | -0.41% | 570,600 |
| Jul 25, 2025 | 2.41 | 2.50 | 2.39 | 2.45 | 2.45 | 1.66% | 792,200 |
| Jul 24, 2025 | 2.41 | 2.44 | 2.33 | 2.41 | 2.41 | 0.42% | 1,523,000 |
| Jul 23, 2025 | 2.30 | 2.40 | 2.29 | 2.40 | 2.40 | 4.80% | 1,428,800 |
| Jul 22, 2025 | 2.27 | 2.31 | 2.23 | 2.29 | 2.29 | 2.23% | 1,229,100 |
| Jul 21, 2025 | 2.26 | 2.31 | 2.21 | 2.24 | 2.24 | -0.88% | 1,225,600 |
| Jul 18, 2025 | 2.16 | 2.27 | 2.15 | 2.26 | 2.26 | 6.60% | 2,080,800 |
| Jul 17, 2025 | 2.04 | 2.14 | 2.02 | 2.12 | 2.12 | 5.47% | 2,292,200 |
| Jul 16, 2025 | 1.89 | 2.06 | 1.89 | 2.01 | 2.01 | 6.35% | 2,440,300 |
| Jul 15, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.05% | 661,100 |
| Jul 14, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 0.53% | 202,700 |
| Jul 11, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -1.04% | 573,200 |
| Jul 10, 2025 | 1.91 | 1.95 | 1.87 | 1.92 | 1.92 | 1.05% | 1,233,200 |
| Jul 9, 2025 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 2.15% | 1,741,300 |
| Jul 8, 2025 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 307,700 |
| Jul 7, 2025 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | - | 495,900 |
| Jul 4, 2025 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | 0.55% | 685,900 |
| Jul 3, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 215,700 |
| Jul 2, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 822,000 |
| Jul 1, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 396,500 |
| Jun 30, 2025 | 1.91 | 1.91 | 1.82 | 1.84 | 1.84 | -3.16% | 1,587,900 |
| Jun 27, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 4.40% | 1,410,700 |
| Jun 26, 2025 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 2.25% | 639,600 |
| Jun 25, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | - | 262,900 |
| Jun 24, 2025 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -0.56% | 679,300 |
| Jun 23, 2025 | 1.74 | 1.80 | 1.71 | 1.79 | 1.79 | 2.29% | 714,000 |