Far East Orchard Limited (SGX:O10)
Singapore · Delayed Price · Currency is SGD 1.270
-0.010 (-0.78%)
Apr 30, 2026, 5:05 PM SGT
Far East Orchard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 67,800 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 79,600 |
| Apr 28, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 69,900 |
| Apr 27, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 51,800 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 83,100 |
| Apr 23, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 128,600 |
| Apr 22, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 243,200 |
| Apr 21, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 276,500 |
| Apr 20, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 3.20% | 722,200 |
| Apr 17, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 91,400 |
| Apr 16, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | - | 100,500 |
| Apr 15, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 45,300 |
| Apr 14, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 126,400 |
| Apr 13, 2026 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 4.13% | 568,600 |
| Apr 10, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 193,900 |
| Apr 9, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 157,700 |
| Apr 8, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 192,100 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 28,800 |
| Apr 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 47,600 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 14,800 |
| Apr 1, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 72,400 |
| Mar 31, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 89,700 |
| Mar 30, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 9,800 |
| Mar 27, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 119,600 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 177,100 |
| Mar 25, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 103,100 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 156,400 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -1.68% | 171,000 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 21,800 |
| Mar 19, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 30,900 |
| Mar 18, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 40,300 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 137,700 |
| Mar 16, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 100,400 |
| Mar 13, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 37,200 |
| Mar 12, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 31,600 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 35,000 |
| Mar 10, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 2.56% | 43,300 |
| Mar 9, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 82,900 |
| Mar 6, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 43,600 |
| Mar 5, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 52,200 |
| Mar 4, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -3.28% | 215,600 |
| Mar 3, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 169,700 |
| Mar 2, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -4.65% | 391,200 |
| Feb 27, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -1.53% | 232,800 |
| Feb 26, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 236,400 |
| Feb 25, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 311,200 |
| Feb 24, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 143,800 |
| Feb 23, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 54,800 |
| Feb 20, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 37,100 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 65,800 |