Far East Orchard Limited (SGX:O10)
Singapore
· Delayed Price · Currency is SGD 1.260
-0.010 (-0.79%)
Dec 5, 2025, 5:04 PM SGT
Far East Orchard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 87,800 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 137,500 |
| Oct 9, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 198,600 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | - | 88,600 |
| Oct 7, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 134,200 |
| Oct 6, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 58,300 |
| Oct 3, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 25,000 |
| Oct 2, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | - | 273,700 |
| Oct 1, 2025 | 1.26 | 1.37 | 1.26 | 1.30 | 1.30 | 4.00% | 609,600 |
| Sep 30, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 331,600 |
| Sep 29, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -3.08% | 203,400 |
| Sep 26, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 456,000 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 26,000 |
| Sep 24, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | - | 332,600 |
| Sep 23, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 55,200 |
| Sep 22, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 433,400 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 38,900 |
| Sep 18, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 60,800 |
| Sep 17, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 116,000 |
| Sep 16, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 402,300 |
| Sep 15, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 224,600 |
| Sep 12, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 2.36% | 829,000 |
| Sep 11, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 29,100 |
| Sep 10, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 97,200 |
| Sep 9, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 641,900 |
| Sep 8, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.84% | 586,200 |
| Sep 5, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 607,200 |
| Sep 4, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 90,600 |
| Sep 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | 133,600 |
| Sep 2, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 81,800 |
| Sep 1, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 170,500 |
| Aug 29, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 115,800 |
| Aug 28, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 85,700 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 40,900 |
| Aug 26, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 117,300 |
| Aug 25, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 159,500 |
| Aug 22, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 88,900 |
| Aug 21, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 211,500 |
| Aug 20, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 177,900 |
| Aug 19, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 103,200 |
| Aug 18, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 64,500 |
| Aug 15, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 41,100 |
| Aug 14, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 78,100 |
| Aug 13, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 36,700 |
| Aug 12, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 83,600 |
| Aug 11, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 81,300 |
| Aug 8, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | 242,000 |
| Aug 7, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 116,900 |
| Aug 6, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 273,700 |
| Aug 5, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 36,700 |
| Aug 4, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 183,900 |
| Aug 1, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 233,700 |
| Jul 31, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 95,700 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 125,000 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 82,600 |
| Jul 28, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 217,700 |
| Jul 25, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 345,600 |
| Jul 24, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 258,200 |
| Jul 23, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 269,600 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 183,800 |
| Jul 21, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 187,300 |
| Jul 18, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | - | 234,700 |