Skip to main content
Food Empire Holdings Limited (SGX:F03)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.230
+0.020 (0.62%)
Apr 29, 2026, 9:06 AM SGT

Food Empire Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.173.253.163.213.211.58%1,641,800
Apr 27, 20263.133.183.123.163.160.96%1,152,400
Apr 24, 20263.163.173.103.133.13-0.95%911,500
Apr 23, 20263.063.173.063.163.163.61%2,121,900
Apr 22, 20263.073.093.043.053.05-0.65%434,900
Apr 21, 20263.043.093.043.073.070.99%545,800
Apr 20, 20263.123.143.043.043.04-2.56%952,600
Apr 17, 20263.153.153.103.123.12-0.64%542,000
Apr 16, 20263.173.183.133.143.14-0.63%958,700
Apr 15, 20263.173.233.143.163.160.32%1,061,200
Apr 14, 20263.153.173.103.153.150.64%1,324,400
Apr 13, 20263.153.153.083.133.13-1.88%1,456,300
Apr 10, 20263.143.203.123.193.191.92%1,522,100
Apr 9, 20263.113.143.053.133.130.32%1,295,100
Apr 8, 20263.053.143.053.123.124.00%2,298,300
Apr 7, 20262.993.002.913.003.000.33%1,571,400
Apr 6, 20262.913.012.912.992.993.10%973,300
Apr 2, 20263.123.122.902.902.90-6.15%3,288,500
Apr 1, 20263.043.153.043.093.092.66%1,723,700
Mar 31, 20263.103.103.003.013.01-2.27%1,310,500
Mar 30, 20263.083.113.043.083.08-0.65%936,300
Mar 27, 20263.123.183.083.103.100.32%1,115,700
Mar 26, 20263.293.293.093.093.09-4.92%1,378,600
Mar 25, 20263.213.323.143.253.252.20%3,232,500
Mar 24, 20263.083.203.033.183.184.26%1,908,300
Mar 23, 20263.193.192.993.053.05-4.98%2,216,700
Mar 20, 20263.163.273.133.213.212.23%1,931,900
Mar 19, 20263.173.223.133.143.14-2.48%1,831,400
Mar 18, 20263.123.223.083.223.223.21%1,597,100
Mar 17, 20263.093.163.073.123.121.30%1,014,900
Mar 16, 20263.013.112.973.083.080.33%1,026,200
Mar 13, 20263.033.083.003.073.070.66%695,900
Mar 12, 20263.083.103.033.053.05-1.29%848,600
Mar 11, 20263.103.123.053.093.09-0.32%749,600
Mar 10, 20263.033.112.993.103.105.80%1,817,000
Mar 9, 20263.003.002.872.932.93-3.93%1,471,100
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