Far East Orchard Limited (SGX:O10)
Singapore · Delayed Price · Currency is SGD 1.300
0.00 (0.00%)
Sep 19, 2025, 4:21 PM SGT
Far East Orchard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 38,900 |
| Sep 18, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 60,800 |
| Sep 17, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 116,000 |
| Sep 16, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 402,300 |
| Sep 15, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 224,600 |
| Sep 12, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 2.36% | 829,000 |
| Sep 11, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 29,100 |
| Sep 10, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 97,200 |
| Sep 9, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 641,900 |
| Sep 8, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.84% | 586,200 |
| Sep 5, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 607,200 |
| Sep 4, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 90,600 |
| Sep 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | 133,600 |
| Sep 2, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 81,800 |
| Sep 1, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 170,500 |
| Aug 29, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 115,800 |
| Aug 28, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 85,700 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 40,900 |
| Aug 26, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 117,300 |
| Aug 25, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 159,500 |
| Aug 22, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 88,900 |
| Aug 21, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 211,500 |
| Aug 20, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 177,900 |
| Aug 19, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 103,200 |
| Aug 18, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 64,500 |
| Aug 15, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 41,100 |
| Aug 14, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 78,100 |
| Aug 13, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 36,700 |
| Aug 12, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 83,600 |
| Aug 11, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 81,300 |
| Aug 8, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | 242,000 |
| Aug 7, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 116,900 |
| Aug 6, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 273,700 |
| Aug 5, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 36,700 |
| Aug 4, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 183,900 |
| Aug 1, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 233,700 |
| Jul 31, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 95,700 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 125,000 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 82,600 |
| Jul 28, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 217,700 |
| Jul 25, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 345,600 |
| Jul 24, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 258,200 |
| Jul 23, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 269,600 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 183,800 |
| Jul 21, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 187,300 |
| Jul 18, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | - | 234,700 |
| Jul 17, 2025 | 1.13 | 1.19 | 1.11 | 1.19 | 1.19 | 5.31% | 400,500 |
| Jul 16, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 135,700 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 65,100 |
| Jul 14, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 238,700 |