Food Empire Holdings Limited (SGX:F03)
Singapore · Delayed Price · Currency is SGD 3.020
+0.020 (0.67%)
May 26, 2026, 3:50 PM SGT
Food Empire Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.05 | 3.08 | 3.00 | 3.00 | 3.00 | -0.33% | 1,772,800 |
| May 22, 2026 | 3.05 | 3.08 | 2.98 | 3.01 | 3.01 | -1.31% | 1,487,200 |
| May 21, 2026 | 3.02 | 3.06 | 2.95 | 3.05 | 3.05 | 2.69% | 1,704,900 |
| May 20, 2026 | 2.99 | 3.01 | 2.97 | 2.97 | 2.97 | -1.33% | 1,052,500 |
| May 19, 2026 | 3.10 | 3.10 | 2.97 | 3.01 | 3.01 | -2.59% | 1,522,900 |
| May 18, 2026 | 3.08 | 3.15 | 3.05 | 3.09 | 3.09 | 0.32% | 1,343,800 |
| May 15, 2026 | 3.23 | 3.23 | 3.07 | 3.08 | 3.08 | -4.64% | 2,427,500 |
| May 14, 2026 | 3.20 | 3.38 | 3.18 | 3.23 | 3.23 | 4.87% | 5,558,600 |
| May 13, 2026 | 3.04 | 3.10 | 3.00 | 3.08 | 3.08 | 0.98% | 2,040,100 |
| May 12, 2026 | 2.93 | 3.06 | 2.90 | 3.05 | 3.05 | 5.90% | 2,378,800 |
| May 11, 2026 | 3.03 | 3.06 | 2.88 | 2.88 | 2.88 | -5.57% | 3,493,900 |
| May 8, 2026 | 2.97 | 3.06 | 2.96 | 3.05 | 3.05 | 3.04% | 1,376,600 |
| May 7, 2026 | 2.97 | 2.99 | 2.93 | 2.96 | 2.96 | 1.02% | 1,088,100 |
| May 6, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -2.01% | 1,228,200 |
| May 5, 2026 | 3.27 | 3.27 | 2.93 | 2.99 | 2.99 | -8.56% | 4,184,400 |
| May 4, 2026 | 3.18 | 3.29 | 3.11 | 3.27 | 3.27 | 3.15% | 1,486,000 |
| Apr 30, 2026 | 3.25 | 3.28 | 3.21 | 3.26 | 3.17 | 0.93% | 1,689,200 |
| Apr 29, 2026 | 3.22 | 3.26 | 3.22 | 3.23 | 3.14 | 0.62% | 900,800 |
| Apr 28, 2026 | 3.17 | 3.25 | 3.16 | 3.21 | 3.12 | 1.58% | 1,641,800 |
| Apr 27, 2026 | 3.13 | 3.18 | 3.12 | 3.16 | 3.07 | 0.96% | 1,152,400 |
| Apr 24, 2026 | 3.16 | 3.17 | 3.10 | 3.13 | 3.04 | -0.95% | 911,500 |
| Apr 23, 2026 | 3.06 | 3.17 | 3.06 | 3.16 | 3.07 | 3.61% | 2,121,900 |
| Apr 22, 2026 | 3.07 | 3.09 | 3.04 | 3.05 | 2.97 | -0.65% | 434,900 |
| Apr 21, 2026 | 3.04 | 3.09 | 3.04 | 3.07 | 2.99 | 0.99% | 545,800 |
| Apr 20, 2026 | 3.12 | 3.14 | 3.04 | 3.04 | 2.96 | -2.56% | 952,600 |
| Apr 17, 2026 | 3.15 | 3.15 | 3.10 | 3.12 | 3.03 | -0.64% | 542,000 |
| Apr 16, 2026 | 3.17 | 3.18 | 3.13 | 3.14 | 3.05 | -0.63% | 958,700 |
| Apr 15, 2026 | 3.17 | 3.23 | 3.14 | 3.16 | 3.07 | 0.32% | 1,061,200 |
| Apr 14, 2026 | 3.15 | 3.17 | 3.10 | 3.15 | 3.06 | 0.64% | 1,324,400 |
| Apr 13, 2026 | 3.15 | 3.15 | 3.08 | 3.13 | 3.04 | -1.88% | 1,456,300 |
| Apr 10, 2026 | 3.14 | 3.20 | 3.12 | 3.19 | 3.10 | 1.92% | 1,522,100 |
| Apr 9, 2026 | 3.11 | 3.14 | 3.05 | 3.13 | 3.04 | 0.32% | 1,295,100 |
| Apr 8, 2026 | 3.05 | 3.14 | 3.05 | 3.12 | 3.03 | 4.00% | 2,298,300 |
| Apr 7, 2026 | 2.99 | 3.00 | 2.91 | 3.00 | 2.92 | 0.33% | 1,571,400 |
| Apr 6, 2026 | 2.91 | 3.01 | 2.91 | 2.99 | 2.91 | 3.10% | 973,300 |
| Apr 2, 2026 | 3.12 | 3.12 | 2.90 | 2.90 | 2.82 | -6.15% | 3,288,500 |
| Apr 1, 2026 | 3.04 | 3.15 | 3.04 | 3.09 | 3.00 | 2.66% | 1,723,700 |
| Mar 31, 2026 | 3.10 | 3.10 | 3.00 | 3.01 | 2.93 | -2.27% | 1,310,500 |
| Mar 30, 2026 | 3.08 | 3.11 | 3.04 | 3.08 | 2.99 | -0.65% | 936,300 |
| Mar 27, 2026 | 3.12 | 3.18 | 3.08 | 3.10 | 3.01 | 0.32% | 1,115,700 |
| Mar 26, 2026 | 3.29 | 3.29 | 3.09 | 3.09 | 3.00 | -4.92% | 1,378,600 |
| Mar 25, 2026 | 3.21 | 3.32 | 3.14 | 3.25 | 3.16 | 2.20% | 3,232,500 |
| Mar 24, 2026 | 3.08 | 3.20 | 3.03 | 3.18 | 3.09 | 4.26% | 1,908,300 |
| Mar 23, 2026 | 3.19 | 3.19 | 2.99 | 3.05 | 2.97 | -4.98% | 2,216,700 |
| Mar 20, 2026 | 3.16 | 3.27 | 3.13 | 3.21 | 3.12 | 2.23% | 1,931,900 |
| Mar 19, 2026 | 3.17 | 3.22 | 3.13 | 3.14 | 3.05 | -2.48% | 1,831,400 |
| Mar 18, 2026 | 3.12 | 3.22 | 3.08 | 3.22 | 3.13 | 3.21% | 1,597,100 |
| Mar 17, 2026 | 3.09 | 3.16 | 3.07 | 3.12 | 3.03 | 1.30% | 1,014,900 |
| Mar 16, 2026 | 3.01 | 3.11 | 2.97 | 3.08 | 2.99 | 0.33% | 1,026,200 |
| Mar 13, 2026 | 3.03 | 3.08 | 3.00 | 3.07 | 2.99 | 0.66% | 695,900 |