Skip to main content
Far East Hospitality Trust (SGX:Q5T)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.565
+0.015 (2.73%)
Mar 10, 2026, 11:35 AM SGT

SGX:Q5T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.570.570.550.550.55-2.65%3,006,300
Mar 6, 20260.570.580.570.570.57-0.88%622,900
Mar 5, 20260.570.580.570.570.57-381,600
Mar 4, 20260.580.580.550.570.57-0.87%3,184,400
Mar 3, 20260.590.590.580.580.58-1.71%1,371,700
Mar 2, 20260.590.590.580.590.59-0.85%1,763,600
Feb 27, 20260.600.600.590.590.59-0.84%1,523,400
Feb 26, 20260.600.600.590.600.60-1,511,400
Feb 25, 20260.600.600.600.600.60-293,900
Feb 24, 20260.610.610.600.600.60-2.46%2,415,800
Feb 23, 20260.610.610.610.610.61-2.40%1,030,000
Feb 20, 20260.620.630.620.630.610.81%2,116,200
Feb 19, 20260.620.620.620.620.61-1,134,800
Feb 16, 20260.630.630.620.620.61-0.80%962,300
Feb 13, 20260.620.630.610.630.610.81%2,519,200
Feb 12, 20260.620.630.620.620.61-0.80%1,280,700
Feb 11, 20260.620.630.620.630.610.81%758,300
Feb 10, 20260.620.630.620.620.61-0.80%738,500
Feb 9, 20260.620.630.620.630.610.81%924,000
Feb 6, 20260.610.620.610.620.611.64%1,053,100
Feb 5, 20260.610.610.610.610.60-368,000
Feb 4, 20260.610.610.600.610.60-1,698,400
Feb 3, 20260.610.610.610.610.600.83%586,900
Feb 2, 20260.610.610.610.610.59-0.82%758,300
Jan 30, 20260.610.610.610.610.60-2,313,800
Jan 29, 20260.610.610.610.610.600.83%747,600
Jan 28, 20260.610.620.610.610.59-0.82%1,370,200
Jan 27, 20260.610.620.610.610.60-1,409,500
Jan 26, 20260.620.620.610.610.60-0.81%1,495,800
Jan 23, 20260.620.620.610.620.600.82%1,588,800
Jan 22, 20260.610.620.610.610.60-0.81%1,232,200
Jan 21, 20260.620.620.610.620.60-0.81%974,700
Jan 20, 20260.620.620.620.620.61-373,600
Jan 19, 20260.620.620.620.620.610.81%233,800
Jan 16, 20260.620.620.620.620.60-0.81%645,800
Jan 15, 20260.620.620.620.620.61-1,085,600
Jan 14, 20260.620.620.620.620.610.81%433,900
Jan 13, 20260.620.620.610.620.60-890,700
Jan 12, 20260.620.620.610.620.60-731,400
Jan 9, 20260.620.620.610.620.600.82%365,600
Jan 8, 20260.610.620.610.610.60-0.81%739,700
Jan 7, 20260.610.620.610.620.60-708,700
Jan 6, 20260.610.620.610.620.600.82%596,500
Jan 5, 20260.610.610.610.610.600.83%700,800
Jan 2, 20260.610.610.610.610.59-0.82%611,300
Dec 31, 20250.610.610.610.610.60-211,400
Dec 30, 20250.610.610.610.610.60-514,500
Dec 29, 20250.610.610.610.610.601.67%251,500
Dec 26, 20250.610.610.600.600.59-0.83%649,900
Dec 24, 20250.610.610.610.610.59-0.82%160,100
Dec 23, 20250.610.610.610.610.600.83%571,700
Dec 22, 20250.610.610.600.610.59-555,100
Dec 19, 20250.610.620.610.610.59-1,335,700
Dec 18, 20250.610.620.610.610.59-0.82%454,900
Dec 17, 20250.610.620.610.610.60-1,140,900
Dec 16, 20250.610.610.600.610.601.67%606,500
Dec 15, 20250.610.610.600.600.59-1.64%636,100
Dec 12, 20250.610.610.600.610.600.83%514,800
Dec 11, 20250.610.610.600.610.59-0.82%624,500
Dec 10, 20250.610.610.600.610.600.83%548,300
Dec 9, 20250.600.610.600.610.59-525,100
Dec 8, 20250.610.610.610.610.59-0.82%506,000
Dec 5, 20250.610.610.610.610.600.83%223,900
Dec 4, 20250.610.610.600.610.59-783,400
Dec 3, 20250.610.610.600.610.59-608,800
Dec 2, 20250.610.610.600.610.59-0.82%1,286,200
Dec 1, 20250.610.610.610.610.600.83%269,900
Nov 28, 20250.610.610.600.610.59-0.82%1,320,900
Nov 27, 20250.600.610.600.610.601.67%647,100
Nov 26, 20250.600.610.600.600.59-279,500
Nov 25, 20250.610.610.600.600.59-0.83%832,000
Nov 24, 20250.610.610.600.610.59-599,467
Nov 21, 20250.600.610.600.610.590.83%1,675,000
Nov 20, 20250.610.610.600.600.59-0.83%949,900
Nov 19, 20250.610.610.610.610.59-1.63%453,900
Nov 18, 20250.610.620.610.620.600.82%529,500
Nov 17, 20250.610.610.610.610.60-986,900
Nov 14, 20250.610.620.610.610.60-780,400
Nov 13, 20250.610.620.610.610.600.83%912,300
Nov 12, 20250.610.610.610.610.59-0.82%941,600
Nov 11, 20250.610.610.610.610.600.83%484,400
Nov 10, 20250.610.610.610.610.59-315,100
Nov 7, 20250.610.610.600.610.59-0.82%1,087,600
Nov 6, 20250.610.610.610.610.600.83%198,200
Nov 5, 20250.610.610.600.610.59-753,800
Nov 4, 20250.610.610.610.610.59-0.82%706,300
Nov 3, 20250.610.610.610.610.600.83%444,100
Oct 31, 20250.610.620.610.610.59-1.63%1,176,800
Oct 30, 20250.620.620.610.620.60-802,200
Oct 29, 20250.610.620.610.620.600.82%1,174,000
Oct 28, 20250.610.620.610.610.60-489,400
Oct 27, 20250.620.620.610.610.60-0.81%1,905,000
Oct 24, 20250.610.620.610.620.600.82%664,700
Oct 23, 20250.610.620.610.610.600.83%1,304,800
Oct 22, 20250.610.610.600.610.59-579,300
Oct 21, 20250.610.610.600.610.590.83%720,900
Oct 17, 20250.610.610.600.600.59-0.83%338,700
Oct 16, 20250.610.610.600.610.59-1,620,400
Oct 15, 20250.600.610.600.610.590.83%497,700
Oct 14, 20250.610.610.600.600.59-0.83%581,700