Far East Orchard Limited (SGX:O10)
Singapore · Delayed Price · Currency is SGD 1.210
0.00 (0.00%)
May 22, 2026, 1:23 PM SGT
Far East Orchard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | - | - | 61,700 |
| May 21, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 198,100 |
| May 20, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 10,700 |
| May 19, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 22,100 |
| May 18, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -1.61% | 93,000 |
| May 15, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 31,300 |
| May 14, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 88,600 |
| May 13, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 35,900 |
| May 12, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 70,300 |
| May 11, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 98,500 |
| May 8, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -3.13% | 62,100 |
| May 7, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.24 | - | 126,800 |
| May 6, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.24 | - | 56,700 |
| May 5, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.24 | -0.78% | 61,800 |
| May 4, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.25 | 1.57% | 99,000 |
| Apr 30, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.23 | -0.78% | 67,800 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.24 | - | 79,600 |
| Apr 28, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.24 | - | 69,900 |
| Apr 27, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.24 | -1.54% | 51,800 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.26 | - | 83,100 |
| Apr 23, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.26 | -0.76% | 128,600 |
| Apr 22, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.27 | - | 243,200 |
| Apr 21, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.27 | 1.55% | 276,500 |
| Apr 20, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.25 | 3.20% | 722,200 |
| Apr 17, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.21 | -0.79% | 91,400 |
| Apr 16, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.22 | - | 100,500 |
| Apr 15, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.22 | 0.80% | 45,300 |
| Apr 14, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.21 | -0.79% | 126,400 |
| Apr 13, 2026 | 1.22 | 1.27 | 1.21 | 1.26 | 1.22 | 4.13% | 568,600 |
| Apr 10, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.17 | 1.68% | 193,900 |
| Apr 9, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.15 | -0.83% | 157,700 |
| Apr 8, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.16 | 3.45% | 192,100 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.12 | 0.87% | 28,800 |
| Apr 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.11 | -0.86% | 47,600 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.12 | - | 14,800 |
| Apr 1, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.12 | - | 72,400 |
| Mar 31, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.12 | - | 89,700 |
| Mar 30, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.12 | -0.85% | 9,800 |
| Mar 27, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.13 | - | 119,600 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.13 | - | 177,100 |
| Mar 25, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.13 | - | 103,100 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.13 | - | 156,400 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.13 | -1.68% | 171,000 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.15 | - | 21,800 |
| Mar 19, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.15 | - | 30,900 |
| Mar 18, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.15 | -0.83% | 40,300 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.16 | 1.69% | 137,700 |
| Mar 16, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.14 | -0.84% | 100,400 |
| Mar 13, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.15 | - | 37,200 |
| Mar 12, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.15 | 0.85% | 31,600 |