Far East Hospitality Trust Q5T
SGX · Singapore · Finance
SGD 0.5200+0.01 (+0.97%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.52 | +0.97% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 333.80K |
| 2026-09-30 | SGD 0.51 | -0.96% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 305.10K |
| 2026-09-29 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 1.89M |
| 2026-09-28 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 1.34M |
| 2026-09-25 | SGD 0.52 | -0.95% | SGD 0.53 | SGD 0.53 | SGD 0.52 | 2.03M |
| 2026-09-24 | SGD 0.52 | -0.94% | SGD 0.53 | SGD 0.54 | SGD 0.52 | 2.67M |
| 2026-09-23 | SGD 0.53 | +0.95% | SGD 0.52 | SGD 0.55 | SGD 0.52 | 2.93M |
| 2026-09-22 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.54 | SGD 0.52 | 701.50K |
| 2026-09-21 | SGD 0.52 | -0.94% | SGD 0.54 | SGD 0.54 | SGD 0.52 | 2.16M |
| 2026-09-18 | SGD 0.53 | -1.85% | SGD 0.54 | SGD 0.54 | SGD 0.53 | 3.05M |
| 2026-09-17 | SGD 0.54 | +0.93% | SGD 0.54 | SGD 0.54 | SGD 0.53 | 689.60K |
| 2026-09-16 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.54 | SGD 0.53 | 960.80K |
| 2026-09-15 | SGD 0.54 | -0.93% | SGD 0.54 | SGD 0.54 | SGD 0.53 | 818.00K |
| 2026-09-14 | SGD 0.54 | +0.93% | SGD 0.54 | SGD 0.54 | SGD 0.53 | 1.96M |
| 2026-09-11 | SGD 0.54 | -0.93% | SGD 0.54 | SGD 0.55 | SGD 0.53 | 1.96M |
| 2026-09-10 | SGD 0.54 | -0.92% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 1.26M |
| 2026-09-09 | SGD 0.55 | -0.91% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 597.40K |
| 2026-09-08 | SGD 0.55 | +0.92% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 604.80K |
| 2026-09-07 | SGD 0.55 | -0.91% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 897.60K |
| 2026-09-04 | SGD 0.55 | +0.92% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 1.19M |
| 2026-09-03 | SGD 0.55 | -1.80% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 1.63M |
| 2026-09-02 | SGD 0.56 | +0.91% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 559.30K |
| 2026-09-01 | SGD 0.55 | -1.79% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 1.21M |
| 2026-08-31 | SGD 0.56 | +1.82% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 3.15M |
| 2026-08-28 | SGD 0.55 | -1.79% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 982.10K |
| 2026-08-27 | SGD 0.56 | +1.82% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 1.26M |
| 2026-08-26 | SGD 0.55 | -0.90% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 577.40K |
| 2026-08-25 | SGD 0.56 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 1.43M |
| 2026-08-24 | SGD 0.56 | +0.91% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 556.00K |
| 2026-08-21 | SGD 0.55 | +0.92% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 527.80K |
| 2026-08-20 | SGD 0.55 | -1.80% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 990.90K |
| 2026-08-19 | SGD 0.56 | +0.91% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 1.32M |
| 2026-08-18 | SGD 0.55 | -0.90% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 1.39M |
| 2026-08-17 | SGD 0.56 | -0.89% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 1.48M |
| 2026-08-14 | SGD 0.56 | +0.90% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 473.60K |
| 2026-08-13 | SGD 0.56 | -0.89% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 1.33M |
| 2026-08-12 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 1.09M |
| 2026-08-11 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 1.99M |
| 2026-08-07 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 886.10K |
| 2026-08-06 | SGD 0.56 | -2.59% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 554.60K |
| 2026-08-05 | SGD 0.58 | -0.85% | SGD 0.58 | SGD 0.59 | SGD 0.58 | 1.03M |
| 2026-08-04 | SGD 0.58 | +0.86% | SGD 0.58 | SGD 0.59 | SGD 0.57 | 2.05M |
| 2026-08-03 | SGD 0.58 | +0.87% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 1.12M |
| 2026-07-31 | SGD 0.57 | -1.71% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 1.02M |
| 2026-07-30 | SGD 0.58 | -0.85% | SGD 0.59 | SGD 0.60 | SGD 0.58 | 1.08M |
| 2026-07-29 | SGD 0.59 | 0.00% | SGD 0.58 | SGD 0.60 | SGD 0.58 | 927.70K |
| 2026-07-28 | SGD 0.59 | +0.85% | SGD 0.58 | SGD 0.59 | SGD 0.58 | 190.50K |
| 2026-07-27 | SGD 0.58 | -0.85% | SGD 0.59 | SGD 0.59 | SGD 0.58 | 351.90K |
| 2026-07-24 | SGD 0.59 | +0.85% | SGD 0.59 | SGD 0.59 | SGD 0.58 | 341.70K |
| 2026-07-23 | SGD 0.58 | +0.86% | SGD 0.58 | SGD 0.60 | SGD 0.58 | 1.35M |
| 2026-07-22 | SGD 0.58 | -0.85% | SGD 0.58 | SGD 0.59 | SGD 0.58 | 593.50K |
| 2026-07-21 | SGD 0.58 | +0.86% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 1.19M |
| 2026-07-20 | SGD 0.58 | +0.87% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 808.70K |
| 2026-07-17 | SGD 0.57 | -1.71% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 808.70K |
| 2026-07-16 | SGD 0.58 | +2.63% | SGD 0.57 | SGD 0.58 | SGD 0.56 | 1.11M |
| 2026-07-15 | SGD 0.57 | +0.88% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 1.76M |
| 2026-07-14 | SGD 0.56 | -1.74% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 1.01M |
| 2026-07-13 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 326.90K |
| 2026-07-10 | SGD 0.57 | +0.88% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 368.80K |
| 2026-07-09 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 418.20K |
| 2026-07-08 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 585.50K |
| 2026-07-07 | SGD 0.57 | -0.87% | SGD 0.57 | SGD 0.58 | SGD 0.56 | 853.70K |
| 2026-07-06 | SGD 0.57 | +0.88% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 705.60K |
| 2026-07-03 | SGD 0.57 | 0.00% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 492.30K |
| 2026-07-02 | SGD 0.57 | +1.79% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 281.80K |
| 2026-07-01 | SGD 0.56 | -1.75% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 1.91M |
| 2026-06-30 | SGD 0.57 | -1.72% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 785.40K |
| 2026-06-29 | SGD 0.58 | +1.75% | SGD 0.57 | SGD 0.58 | SGD 0.57 | 729.70K |
| 2026-06-26 | SGD 0.57 | -1.72% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 769.20K |
| 2026-06-25 | SGD 0.58 | +1.75% | SGD 0.57 | SGD 0.58 | SGD 0.57 | 1.00M |
| 2026-06-24 | SGD 0.57 | 0.00% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 702.10K |
| 2026-06-23 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 1.01M |
| 2026-06-22 | SGD 0.57 | -0.87% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 664.70K |
| 2026-06-19 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 4.47M |
| 2026-06-18 | SGD 0.57 | -0.86% | SGD 0.57 | SGD 0.58 | SGD 0.57 | 499.20K |
| 2026-06-17 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 480.10K |
| 2026-06-16 | SGD 0.58 | -0.85% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 1.47M |
| 2026-06-15 | SGD 0.58 | +3.54% | SGD 0.56 | SGD 0.58 | SGD 0.56 | 1.73M |
| 2026-06-12 | SGD 0.56 | -0.88% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 546.60K |
| 2026-06-11 | SGD 0.57 | 0.00% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 1.16M |
| 2026-06-10 | SGD 0.57 | +1.79% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 1.08M |
| 2026-06-09 | SGD 0.56 | -1.75% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 735.40K |
| 2026-06-08 | SGD 0.57 | 0.00% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 894.80K |
| 2026-06-05 | SGD 0.57 | +0.88% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 708.40K |
| 2026-06-04 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 504.80K |
| 2026-06-03 | SGD 0.57 | -0.87% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 470.70K |
| 2026-06-02 | SGD 0.57 | +1.77% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 1.01M |
| 2026-05-29 | SGD 0.56 | -1.74% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 2.90M |
| 2026-05-28 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 914.70K |
| 2026-05-27 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 0 |