Skip to main content
Food Empire Holdings Limited (SGX:F03)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.460
-0.040 (-1.60%)
At close: Dec 5, 2025

Food Empire Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.412.432.312.322.32-4.53%2,129,700
Oct 9, 20252.432.442.402.432.43-1,127,100
Oct 8, 20252.452.472.412.432.43-0.41%931,600
Oct 7, 20252.452.472.442.442.44-690,300
Oct 6, 20252.462.472.432.442.44-974,100
Oct 3, 20252.472.472.432.442.44-0.81%880,600
Oct 2, 20252.492.492.452.462.46-1.20%1,233,300
Oct 1, 20252.482.512.472.492.490.40%530,900
Sep 30, 20252.492.512.432.482.48-0.40%1,514,900
Sep 29, 20252.492.502.452.492.49-866,100
Sep 26, 20252.692.692.422.492.49-6.39%4,104,700
Sep 25, 20252.672.742.652.662.660.38%1,696,400
Sep 24, 20252.662.722.612.652.65-0.38%18,979,300
Sep 23, 20252.672.702.632.662.66-0.37%783,400
Sep 22, 20252.712.712.642.672.67-0.74%710,800
Sep 19, 20252.692.742.652.692.691.13%1,197,100
Sep 18, 20252.602.732.602.662.662.70%1,488,900
Sep 17, 20252.612.622.572.592.59-469,500
Sep 16, 20252.632.642.582.592.59-1.15%464,400
Sep 15, 20252.612.662.542.622.621.16%1,398,900
Sep 12, 20252.462.592.462.592.595.71%1,808,800
Sep 11, 20252.432.472.392.452.450.82%1,435,100
Sep 10, 20252.382.432.352.432.432.10%497,000
Sep 9, 20252.422.432.342.382.38-1.65%482,000
Sep 8, 20252.372.442.362.422.422.11%1,515,200
Sep 5, 20252.352.382.312.372.370.85%780,000
Sep 4, 20252.362.372.312.352.35-410,200
Sep 3, 20252.292.352.292.352.352.62%464,200
Sep 2, 20252.352.352.292.292.29-2.14%888,100
Sep 1, 20252.392.392.332.342.34-2.09%685,400
Aug 29, 20252.412.432.392.392.36-0.42%911,900
Aug 28, 20252.402.422.372.402.371.27%1,019,800
Aug 27, 20252.452.452.372.372.34-3.27%952,200
Aug 26, 20252.392.452.342.452.422.08%4,661,000
Aug 25, 20252.332.412.322.402.373.45%1,417,100
Aug 22, 20252.352.362.312.322.29-1.69%448,000
Aug 21, 20252.342.392.322.362.332.61%1,268,600
Aug 20, 20252.242.322.222.302.272.68%1,075,600
Aug 19, 20252.272.282.232.242.21-0.88%979,500
Aug 18, 20252.312.332.252.262.23-2.16%1,184,600
Aug 15, 20252.292.372.292.312.280.43%863,700
Aug 14, 20252.452.482.302.302.27-4.17%2,045,000
Aug 13, 20252.402.432.372.402.37-426,200
Aug 12, 20252.322.452.312.402.373.00%868,600
Aug 11, 20252.402.402.322.332.30-2.92%810,600
Aug 8, 20252.422.452.382.402.37-918,100
Aug 7, 20252.412.412.372.402.37-0.83%649,900
Aug 6, 20252.402.452.402.422.390.83%768,600
Aug 5, 20252.392.412.352.402.370.84%589,200
Aug 4, 20252.322.392.282.382.352.59%515,000
Aug 1, 20252.342.372.322.322.29-1.28%488,900
Jul 31, 20252.322.352.292.352.321.29%543,000
Jul 30, 20252.392.392.312.322.29-2.52%714,300
Jul 29, 20252.452.452.312.382.35-2.46%1,447,600
Jul 28, 20252.452.472.402.442.41-0.41%570,600
Jul 25, 20252.412.502.392.452.421.66%792,200
Jul 24, 20252.412.442.332.412.380.42%1,523,000
Jul 23, 20252.302.402.292.402.374.80%1,428,800
Jul 22, 20252.272.312.232.292.262.23%1,229,100
Jul 21, 20252.262.312.212.242.21-0.88%1,225,600
Jul 18, 20252.162.272.152.262.236.60%2,080,800