Skip to main content
Food Empire Holdings Limited (SGX:F03)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.050
-0.010 (-0.33%)
At close: Mar 6, 2026

Food Empire Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.053.102.983.053.05-0.33%1,605,900
Mar 5, 20262.993.132.993.063.064.44%1,526,400
Mar 4, 20263.083.092.922.932.93-4.87%1,536,700
Mar 3, 20263.173.193.073.083.08-2.84%1,556,100
Mar 2, 20263.153.253.133.173.17-2.46%1,215,300
Feb 27, 20263.213.323.163.253.251.25%1,699,100
Feb 26, 20263.363.433.113.213.21-1.83%2,136,900
Feb 25, 20263.323.363.273.273.27-1.80%541,300
Feb 24, 20263.273.373.273.333.330.91%714,400
Feb 23, 20263.203.323.193.303.302.17%1,965,400
Feb 20, 20263.153.283.143.233.236.95%2,601,800
Feb 19, 20263.003.053.003.023.021.00%720,700
Feb 16, 20262.963.002.962.992.991.01%146,200
Feb 13, 20263.013.032.962.962.96-1.66%601,800
Feb 12, 20262.963.032.923.013.012.03%1,407,400
Feb 11, 20262.973.002.932.952.95-0.67%1,484,700
Feb 10, 20262.902.972.872.972.972.77%1,797,600
Feb 9, 20262.862.912.862.892.892.12%691,900
Feb 6, 20262.862.872.822.832.83-1.74%950,800
Feb 5, 20262.882.902.852.882.88-465,900
Feb 4, 20262.902.922.842.882.88-1.03%802,700
Feb 3, 20262.872.942.822.912.917.78%3,297,400
Feb 2, 20262.722.752.642.702.70-919,800
Jan 30, 20262.762.762.702.702.70-1.82%483,500
Jan 29, 20262.782.792.722.752.75-1.08%710,300
Jan 28, 20262.812.812.772.782.78-1.07%768,000
Jan 27, 20262.862.882.772.812.81-1.75%1,049,200
Jan 26, 20262.772.862.752.862.863.25%1,258,100
Jan 23, 20262.752.822.742.772.770.73%2,836,200
Jan 22, 20262.672.782.672.752.752.61%2,415,400
Jan 21, 20262.542.682.542.682.685.51%3,969,700
Jan 20, 20262.522.582.522.542.540.79%1,228,000
Jan 19, 20262.542.562.522.522.52-1.56%639,000
Jan 16, 20262.602.612.562.562.56-1.16%548,700
Jan 15, 20262.642.642.572.592.59-1.89%1,019,500
Jan 14, 20262.592.652.592.642.642.33%1,992,000
Jan 13, 20262.532.602.532.582.582.38%1,507,500
Jan 12, 20262.512.532.502.522.520.40%542,900
Jan 9, 20262.522.522.492.512.51-0.40%250,400
Jan 8, 20262.472.552.472.522.520.80%993,400
Jan 7, 20262.462.522.452.502.502.04%980,300
Jan 6, 20262.482.482.452.452.45-1.21%571,300
Jan 5, 20262.462.482.452.482.481.22%597,400
Jan 2, 20262.402.482.402.452.452.08%971,000
Dec 31, 20252.402.412.362.402.400.42%1,361,300
Dec 30, 20252.422.422.382.392.39-1.24%754,900
Dec 29, 20252.392.452.362.422.421.26%1,678,800
Dec 26, 20252.402.402.382.392.39-0.42%423,300
Dec 24, 20252.392.402.372.402.400.42%148,400
Dec 23, 20252.392.422.372.392.390.42%1,194,500
Dec 22, 20252.372.392.352.382.380.85%1,387,200
Dec 19, 20252.372.382.352.362.36-377,700
Dec 18, 20252.392.392.352.362.36-1.67%703,500
Dec 17, 20252.362.422.322.402.401.69%919,500
Dec 16, 20252.412.412.362.362.36-1.67%1,111,400
Dec 15, 20252.422.432.372.402.40-1.23%766,200
Dec 12, 20252.432.452.412.432.43-0.41%510,800
Dec 11, 20252.422.452.402.442.441.24%643,600
Dec 10, 20252.432.442.382.412.41-1.23%918,300
Dec 9, 20252.432.452.402.442.440.83%634,800
Dec 8, 20252.452.482.422.422.42-1.63%804,900
Dec 5, 20252.502.502.462.462.46-1.60%730,300
Dec 4, 20252.522.522.452.502.50-0.79%921,400
Dec 3, 20252.592.592.522.522.52-1.95%919,100
Dec 2, 20252.602.602.562.572.57-0.77%435,900
Dec 1, 20252.582.612.572.592.590.78%568,900
Nov 28, 20252.602.602.572.572.57-0.77%427,600
Nov 27, 20252.572.622.572.592.591.17%585,200
Nov 26, 20252.632.632.552.562.56-2.66%387,200
Nov 25, 20252.622.632.582.632.630.38%1,062,500
Nov 24, 20252.562.622.542.622.623.15%1,072,000
Nov 21, 20252.582.592.512.542.54-3.42%1,671,000
Nov 20, 20252.602.652.602.632.631.54%1,264,400
Nov 19, 20252.572.622.572.592.590.78%735,900
Nov 18, 20252.622.622.562.572.57-1.91%618,500
Nov 17, 20252.582.672.582.622.622.34%3,041,500
Nov 14, 20252.532.572.502.562.56-0.39%2,118,300
Nov 13, 20252.422.572.422.572.579.36%5,736,200
Nov 12, 20252.352.362.282.352.350.43%1,204,800
Nov 11, 20252.352.372.332.342.34-0.43%860,100
Nov 10, 20252.272.362.262.352.353.98%1,027,800
Nov 7, 20252.302.302.252.262.26-1.31%687,900
Nov 6, 20252.292.302.282.292.29-462,400
Nov 5, 20252.322.322.262.292.29-1.29%786,900
Nov 4, 20252.412.412.312.322.32-3.33%932,500
Nov 3, 20252.372.422.362.402.401.69%1,152,700
Oct 31, 20252.332.382.332.362.361.29%423,700
Oct 30, 20252.352.352.302.332.33-1.27%902,900
Oct 29, 20252.362.382.332.362.360.43%457,100
Oct 28, 20252.402.402.352.352.35-1.67%1,111,400
Oct 27, 20252.352.412.342.392.391.70%1,777,100
Oct 24, 20252.332.372.322.352.351.29%1,593,000
Oct 23, 20252.292.332.282.322.321.31%651,900
Oct 22, 20252.242.322.222.292.291.78%1,414,500
Oct 21, 20252.212.292.202.252.254.17%1,210,900
Oct 17, 20252.262.282.162.162.16-4.42%1,397,900
Oct 16, 20252.322.322.262.262.26-1.74%912,900
Oct 15, 20252.262.322.262.302.301.32%712,500
Oct 14, 20252.322.322.262.272.27-1.30%1,079,500
Oct 13, 20252.242.312.222.302.30-0.86%1,767,200