F03.SI · Yahoo Finance · Daily prices
Collected 19 Sep 2026, 09:45 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 |
|---|---|---|---|---|---|
| 2026-09-18 | 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 |
| 2026-08-20 | 2.410 | 2.480 | 2.260 | 2.260 | 6,234,900 |
| 2026-08-19 | 2.400 | 2.410 | 2.350 | 2.380 | 1,255,100 |
| 2026-08-18 | 2.410 | 2.430 | 2.360 | 2.360 | 1,681,600 |
| 2026-08-17 | 2.400 | 2.460 | 2.350 | 2.390 | 2,369,400 |
| 2026-08-14 | 2.450 | 2.450 | 2.350 | 2.380 | 1,838,600 |
| 2026-08-13 | 2.580 | 2.580 | 2.370 | 2.430 | 3,288,500 |
| 2026-08-12 | 2.490 | 2.550 | 2.470 | 2.510 | 1,286,000 |
| 2026-08-11 | 2.450 | 2.500 | 2.450 | 2.500 | 633,100 |
| 2026-08-07 | 2.440 | 2.470 | 2.420 | 2.470 | 317,000 |
| 2026-08-06 | 2.470 | 2.490 | 2.430 | 2.460 | 572,300 |
| 2026-08-05 | 2.470 | 2.520 | 2.460 | 2.470 | 810,300 |
| 2026-08-04 | 2.460 | 2.500 | 2.430 | 2.480 | 1,140,300 |
| 2026-08-03 | 2.420 | 2.480 | 2.370 | 2.460 | 1,007,900 |
| 2026-07-31 | 2.380 | 2.440 | 2.380 | 2.430 | 973,700 |
| 2026-07-30 | 2.340 | 2.400 | 2.310 | 2.370 | 574,200 |
| 2026-07-29 | 2.360 | 2.370 | 2.330 | 2.340 | 454,200 |
| 2026-07-28 | 2.380 | 2.380 | 2.340 | 2.350 | 844,400 |
| 2026-07-27 | 2.430 | 2.450 | 2.380 | 2.400 | 725,500 |
| 2026-07-24 | 2.400 | 2.430 | 2.380 | 2.410 | 589,900 |
| 2026-07-23 | 2.390 | 2.450 | 2.370 | 2.440 | 1,050,800 |
| 2026-07-22 | 2.390 | 2.430 | 2.360 | 2.400 | 2,042,500 |
| 2026-07-21 | 2.330 | 2.410 | 2.330 | 2.390 | 1,818,600 |
| 2026-07-20 | 2.280 | 2.340 | 2.280 | 2.330 | 731,200 |
| 2026-07-17 | 2.330 | 2.330 | 2.280 | 2.280 | 1,710,700 |
| 2026-07-16 | 2.400 | 2.410 | 2.310 | 2.330 | 2,465,200 |
| 2026-07-15 | 2.400 | 2.410 | 2.370 | 2.410 | 1,011,800 |
| 2026-07-14 | 2.390 | 2.430 | 2.350 | 2.420 | 948,600 |
| 2026-07-13 | 2.530 | 2.530 | 2.380 | 2.380 | 2,326,800 |
| 2026-07-10 | 2.540 | 2.620 | 2.520 | 2.530 | 2,077,300 |
| 2026-07-09 | 2.520 | 2.550 | 2.490 | 2.540 | 714,200 |
| 2026-07-08 | 2.580 | 2.580 | 2.500 | 2.520 | 971,100 |
| 2026-07-07 | 2.530 | 2.650 | 2.530 | 2.580 | 2,515,800 |
| 2026-07-06 | 2.560 | 2.570 | 2.470 | 2.530 | 1,035,600 |
| 2026-07-03 | 2.450 | 2.540 | 2.430 | 2.530 | 1,506,800 |
| 2026-07-02 | 2.380 | 2.450 | 2.350 | 2.440 | 1,077,000 |
| 2026-07-01 | 2.360 | 2.420 | 2.330 | 2.360 | 871,800 |
| 2026-06-30 | 2.350 | 2.390 | 2.340 | 2.370 | 731,300 |
| 2026-06-29 | 2.350 | 2.380 | 2.340 | 2.350 | 365,900 |
| 2026-06-26 | 2.360 | 2.390 | 2.310 | 2.330 | 823,700 |