F03.SI · Yahoo Finance · Daily prices
Collected 15 Nov 2026, 19:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-13 | 1.810 | 1.820 | 1.630 | 1.660 | 5,104,000 |
| 2026-11-12 | 1.800 | 1.830 | 1.790 | 1.790 | 1,809,600 |
| 2026-11-11 | 1.760 | 1.810 | 1.760 | 1.790 | 2,302,400 |
| 2026-11-10 | 1.900 | 1.930 | 1.750 | 1.750 | 4,077,500 |
| 2026-11-06 | 1.970 | 1.970 | 1.830 | 1.860 | 2,407,500 |
| 2026-11-05 | 2.010 | 2.030 | 1.970 | 1.990 | 1,113,400 |
| 2026-11-04 | 2.030 | 2.050 | 1.990 | 2.010 | 1,389,000 |
| 2026-11-03 | 2.050 | 2.050 | 2.020 | 2.020 | 983,800 |
| 2026-11-02 | 2.020 | 2.050 | 2.000 | 2.040 | 607,200 |
| 2026-10-30 | 2.080 | 2.080 | 2.010 | 2.020 | 1,307,700 |
| 2026-10-29 | 2.040 | 2.110 | 2.030 | 2.090 | 1,951,100 |
| 2026-10-28 | 1.970 | 2.050 | 1.970 | 2.040 | 1,108,400 |
| 2026-10-27 | 1.930 | 1.980 | 1.920 | 1.960 | 913,000 |
| 2026-10-26 | 1.890 | 1.930 | 1.880 | 1.920 | 774,700 |
| 2026-10-23 | 1.900 | 1.940 | 1.880 | 1.890 | 1,403,400 |
| 2026-10-22 | 1.930 | 1.930 | 1.880 | 1.890 | 579,600 |
| 2026-10-21 | 1.910 | 1.950 | 1.900 | 1.930 | 976,100 |
| 2026-10-20 | 1.900 | 1.900 | 1.880 | 1.890 | 1,003,600 |
| 2026-10-19 | 1.900 | 1.900 | 1.870 | 1.900 | 887,400 |
| 2026-10-16 | 1.880 | 1.910 | 1.860 | 1.870 | 828,900 |
| 2026-10-15 | 1.880 | 1.880 | 1.840 | 1.870 | 1,510,500 |
| 2026-10-14 | 1.900 | 1.910 | 1.880 | 1.900 | 409,900 |
| 2026-10-13 | 1.900 | 1.920 | 1.870 | 1.890 | 640,100 |
| 2026-10-12 | 1.920 | 1.940 | 1.890 | 1.890 | 643,800 |
| 2026-10-09 | 1.860 | 1.920 | 1.860 | 1.920 | 1,100,200 |
| 2026-10-08 | 1.910 | 1.920 | 1.860 | 1.860 | 1,175,700 |
| 2026-10-07 | 1.910 | 1.940 | 1.910 | 1.910 | 790,600 |
| 2026-10-06 | 1.900 | 1.910 | 1.890 | 1.910 | 351,800 |
| 2026-10-05 | 1.920 | 1.940 | 1.900 | 1.900 | 689,100 |
| 2026-10-02 | 1.900 | 1.920 | 1.880 | 1.920 | 657,500 |
| 2026-10-01 | 1.910 | 1.940 | 1.890 | 1.900 | 1,200,100 |
| 2026-09-30 | 1.960 | 1.960 | 1.910 | 1.910 | 1,184,400 |
| 2026-09-29 | 1.970 | 1.980 | 1.940 | 1.950 | 686,000 |
| 2026-09-28 | 1.960 | 2.000 | 1.940 | 1.970 | 1,571,260 |
| 2026-09-25 | 1.990 | 1.990 | 1.950 | 1.960 | 1,208,700 |
| 2026-09-24 | 1.970 | 2.000 | 1.950 | 1.980 | 1,329,900 |
| 2026-09-23 | 1.980 | 1.990 | 1.920 | 1.970 | 4,168,900 |
| 2026-09-22 | 1.920 | 1.970 | 1.890 | 1.950 | 6,222,800 |
| 2026-09-21 | 2.110 | 2.110 | 1.840 | 1.890 | 9,016,200 |
| 2026-09-18 | 2.090 | 2.120 | 2.080 | 2.100 | 1,253,700 |
| 2026-09-17 | 2.100 | 2.140 | 2.080 | 2.090 | 1,663,900 |
| 2026-09-16 | 2.120 | 2.140 | 2.090 | 2.100 | 794,800 |
| 2026-09-15 | 2.140 | 2.160 | 2.120 | 2.120 | 847,100 |
| 2026-09-14 | 2.170 | 2.170 | 2.120 | 2.120 | 1,173,900 |
| 2026-09-11 | 2.180 | 2.210 | 2.170 | 2.180 | 719,700 |
| 2026-09-10 | 2.200 | 2.200 | 2.160 | 2.180 | 1,152,100 |
| 2026-09-09 | 2.180 | 2.220 | 2.180 | 2.200 | 1,120,600 |
| 2026-09-08 | 2.220 | 2.220 | 2.160 | 2.180 | 1,419,400 |
| 2026-09-07 | 2.230 | 2.230 | 2.200 | 2.220 | 723,900 |
| 2026-09-04 | 2.190 | 2.210 | 2.190 | 2.210 | 280,800 |
| 2026-09-03 | 2.220 | 2.220 | 2.180 | 2.190 | 820,300 |
| 2026-09-02 | 2.210 | 2.240 | 2.170 | 2.210 | 776,000 |
| 2026-09-01 | 2.280 | 2.280 | 2.200 | 2.210 | 2,347,500 |
| 2026-08-31 | 2.270 | 2.310 | 2.250 | 2.310 | 2,772,900 |
| 2026-08-28 | 2.270 | 2.280 | 2.250 | 2.270 | 951,700 |
| 2026-08-27 | 2.240 | 2.270 | 2.230 | 2.260 | 681,800 |
| 2026-08-26 | 2.260 | 2.280 | 2.230 | 2.240 | 952,400 |
| 2026-08-25 | 2.240 | 2.280 | 2.210 | 2.250 | 1,548,900 |
| 2026-08-24 | 2.240 | 2.310 | 2.230 | 2.230 | 1,383,600 |
| 2026-08-21 | 2.280 | 2.300 | 2.210 | 2.230 | 3,197,000 |