Far East HTrust

Q5T.SI · Yahoo Finance · Daily prices

SGD 0.53 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.535	0.540	0.530	0.530	3,052,800
2026-09-17	0.535	0.540	0.530	0.540	689,600
2026-09-16	0.535	0.540	0.530	0.535	960,800
2026-09-15	0.540	0.540	0.530	0.535	818,000
2026-09-14	0.535	0.540	0.530	0.540	1,956,400
2026-09-11	0.540	0.545	0.530	0.535	1,962,000
2026-09-10	0.545	0.550	0.540	0.540	1,262,900
2026-09-09	0.545	0.550	0.545	0.545	597,400
2026-09-08	0.550	0.550	0.545	0.550	604,800
2026-09-07	0.550	0.555	0.545	0.545	897,600
2026-09-04	0.545	0.560	0.545	0.550	1,188,400
2026-09-03	0.550	0.555	0.545	0.545	1,628,900
2026-09-02	0.550	0.555	0.550	0.555	559,300
2026-09-01	0.560	0.560	0.550	0.550	1,210,500
2026-08-31	0.550	0.560	0.550	0.560	3,153,700
2026-08-28	0.560	0.560	0.550	0.550	982,100
2026-08-27	0.550	0.560	0.545	0.560	1,263,400
2026-08-26	0.545	0.555	0.545	0.550	577,400
2026-08-25	0.550	0.555	0.545	0.555	1,426,000
2026-08-24	0.550	0.555	0.550	0.555	556,000
2026-08-21	0.545	0.555	0.545	0.550	527,800
2026-08-20	0.550	0.555	0.545	0.545	990,900
2026-08-19	0.550	0.555	0.545	0.555	1,316,900
2026-08-18	0.560	0.560	0.550	0.550	1,392,300
2026-08-17	0.560	0.560	0.555	0.555	1,479,400
2026-08-14	0.560	0.560	0.555	0.560	473,600
2026-08-13	0.560	0.565	0.555	0.555	1,325,300
2026-08-12	0.560	0.565	0.555	0.560	1,091,900
2026-08-11	0.560	0.565	0.555	0.560	1,986,200
2026-08-07	0.560	0.565	0.560	0.560	886,100
2026-08-06	0.565	0.570	0.560	0.565	554,600
2026-08-05	0.585	0.590	0.580	0.580	1,031,400
2026-08-04	0.580	0.590	0.575	0.585	2,050,400
2026-08-03	0.580	0.585	0.570	0.580	1,123,400
2026-07-31	0.585	0.585	0.575	0.575	1,022,000
2026-07-30	0.590	0.595	0.580	0.585	1,079,300
2026-07-29	0.585	0.595	0.585	0.590	927,700
2026-07-28	0.585	0.590	0.580	0.590	190,500
2026-07-27	0.590	0.590	0.585	0.585	351,900
2026-07-24	0.590	0.590	0.585	0.590	341,700
2026-07-23	0.585	0.595	0.580	0.585	1,345,100
2026-07-22	0.580	0.590	0.580	0.580	593,500
2026-07-21	0.580	0.585	0.575	0.585	1,188,500
2026-07-20	0.580	0.580	0.570	0.580	808,700
2026-07-17	0.580	0.585	0.575	0.575	808,700
2026-07-16	0.570	0.585	0.565	0.585	1,109,700
2026-07-15	0.570	0.575	0.565	0.570	1,763,300
2026-07-14	0.570	0.570	0.565	0.565	1,008,700
2026-07-13	0.575	0.575	0.570	0.575	326,900
2026-07-10	0.575	0.575	0.570	0.575	368,800
2026-07-09	0.570	0.575	0.570	0.570	418,200
2026-07-08	0.570	0.575	0.565	0.570	585,500
2026-07-07	0.575	0.580	0.565	0.570	853,700
2026-07-06	0.570	0.575	0.565	0.575	705,600
2026-07-03	0.565	0.570	0.565	0.570	492,300
2026-07-02	0.560	0.570	0.560	0.570	281,800
2026-07-01	0.575	0.575	0.560	0.560	1,913,100
2026-06-30	0.580	0.580	0.570	0.570	785,400
2026-06-29	0.575	0.580	0.570	0.580	729,700
2026-06-26	0.580	0.580	0.570	0.570	769,200