Far East Orchard Limited (SGX:O10)
Singapore
· Delayed Price · Currency is SGD 1.170
-0.020 (-1.68%)
Mar 9, 2026, 5:04 PM SGT
Far East Orchard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2,200 |
| Feb 13, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 69,500 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 49,600 |
| Feb 11, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 248,000 |
| Feb 10, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 321,900 |
| Feb 9, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | - | 155,400 |
| Feb 6, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 277,900 |
| Feb 5, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 86,200 |
| Feb 4, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 149,400 |
| Feb 3, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 265,700 |
| Feb 2, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | 225,200 |
| Jan 30, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -3.70% | 268,700 |
| Jan 29, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 102,200 |
| Jan 28, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 203,700 |
| Jan 27, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 271,500 |
| Jan 26, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 76,300 |
| Jan 23, 2026 | 1.29 | 1.35 | 1.28 | 1.32 | 1.32 | 3.94% | 905,900 |
| Jan 22, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 2.42% | 374,100 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 27,300 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 44,100 |
| Jan 19, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 27,300 |
| Jan 16, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 33,700 |
| Jan 15, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 47,800 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 92,500 |
| Jan 13, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 63,800 |
| Jan 12, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 39,500 |
| Jan 9, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 81,100 |
| Jan 8, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 24,500 |
| Jan 7, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 38,600 |
| Jan 6, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 29,600 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 102,800 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 158,100 |
| Dec 31, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 11,700 |
| Dec 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 26,000 |
| Dec 29, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 16,100 |
| Dec 26, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 50,700 |
| Dec 24, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 15,100 |
| Dec 23, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 14,400 |
| Dec 22, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -1.59% | 27,900 |
| Dec 19, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 47,300 |
| Dec 18, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 155,700 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,200 |
| Dec 16, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 71,400 |
| Dec 15, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 52,900 |
| Dec 12, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 13,300 |
| Dec 11, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 126,400 |
| Dec 10, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 247,900 |
| Dec 9, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 14,200 |
| Dec 8, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -2.38% | 247,700 |
| Dec 5, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 14,100 |
| Dec 4, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | - | 92,100 |
| Dec 3, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 33,400 |
| Dec 2, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | - | 112,400 |
| Dec 1, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.61% | 88,700 |
| Nov 28, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 83,200 |
| Nov 27, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 58,100 |
| Nov 26, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 90,400 |
| Nov 25, 2025 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | - | 188,300 |
| Nov 24, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 175,000 |
| Nov 21, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 34,500 |
| Nov 20, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 18,200 |
| Nov 19, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 13,600 |
| Nov 18, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 20,400 |
| Nov 17, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 34,800 |
| Nov 14, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 217,000 |
| Nov 13, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 250,600 |
| Nov 12, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 159,100 |
| Nov 11, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 412,400 |
| Nov 10, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 240,100 |
| Nov 7, 2025 | 1.25 | 1.27 | 1.17 | 1.20 | 1.20 | -4.00% | 235,100 |
| Nov 6, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 19,700 |
| Nov 5, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 69,000 |
| Nov 4, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 36,900 |
| Nov 3, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 61,700 |
| Oct 31, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 72,200 |
| Oct 30, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 52,000 |
| Oct 29, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 45,400 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 33,700 |
| Oct 27, 2025 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 219,900 |
| Oct 24, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 74,000 |
| Oct 23, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 12,800 |
| Oct 22, 2025 | 1.25 | 1.30 | 1.23 | 1.28 | 1.28 | 2.40% | 708,800 |
| Oct 21, 2025 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 398,100 |
| Oct 17, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | - | 49,100 |
| Oct 16, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 124,000 |
| Oct 15, 2025 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 62,200 |
| Oct 14, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 161,900 |