tiprankstipranks
Far East Hospitality Trust (SG:Q5T)
SGX:Q5T
Singapore Market
Q5T
Far East Hospitality Trust
RESEARCH TOOLSreports

Far East Hospitality Trust (Q5T) Historical Prices

25 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.58
0.58
0.57
0.58
0.58
0.00%
721,700
0.61
Apr 09, 2026
0.58
0.58
0.57
0.58
0.58
0.00%
728,400
0.61
Apr 08, 2026
0.57
0.58
0.57
0.58
0.58
+0.88%
894,000
0.76
Apr 07, 2026
0.57
0.57
0.56
0.57
0.57
+0.88%
373,400
0.31
Apr 06, 2026
0.57
0.57
0.56
0.57
0.57
0.00%
494,400
0.41
Apr 03, 2026
0.57
0.57
0.56
0.57
0.57
0.00%
0
0.00
Apr 02, 2026
0.57
0.57
0.56
0.57
0.57
-0.88%
1,466,300
1.23
Apr 01, 2026
0.57
0.58
0.56
0.57
0.57
+1.79%
1,546,200
1.32
Mar 31, 2026
0.57
0.57
0.56
0.56
0.56
-0.88%
820,400
0.71
Mar 30, 2026
0.57
0.57
0.56
0.57
0.57
0.00%
640,700
0.55
Mar 27, 2026
0.57
0.57
0.57
0.57
0.57
-0.88%
169,000
0.15
Mar 26, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
636,300
0.55
Mar 25, 2026
0.57
0.58
0.57
0.57
0.57
+0.88%
1,398,100
1.22
Mar 24, 2026
0.57
0.58
0.56
0.57
0.57
0.00%
436,000
0.38
Mar 23, 2026
0.57
0.57
0.55
0.57
0.57
-1.74%
3,369,200
3.11
Mar 20, 2026
0.57
0.58
0.56
0.58
0.58
0.00%
3,292,000
3.16
Mar 19, 2026
0.59
0.59
0.57
0.58
0.58
-1.71%
1,961,400
1.93
Mar 18, 2026
0.58
0.59
0.58
0.59
0.59
+1.74%
1,449,800
1.43
Mar 17, 2026
0.57
0.59
0.57
0.58
0.58
+1.77%
2,073,800
2.09
Mar 16, 2026
0.56
0.57
0.56
0.57
0.57
+0.89%
671,200
0.67
Mar 13, 2026
0.57
0.58
0.56
0.56
0.56
-2.61%
2,450,100
2.53
Mar 12, 2026
0.58
0.58
0.57
0.58
0.58
+0.88%
1,298,600
1.35
Mar 11, 2026
0.58
0.58
0.57
0.57
0.57
-1.72%
714,200
0.75
Mar 10, 2026
0.55
0.58
0.55
0.58
0.58
+5.45%
1,356,700
1.44
Mar 09, 2026
0.57
0.57
0.55
0.55
0.55
-2.65%
3,006,300
3.32
Mar 06, 2026
0.57
0.58
0.57
0.57
0.57
-0.88%
622,900
0.69
Mar 05, 2026
0.57
0.58
0.57
0.57
0.57
0.00%
381,600
0.42
Mar 04, 2026
0.58
0.58
0.55
0.57
0.57
-0.87%
3,184,400
3.71
Mar 03, 2026
0.59
0.59
0.58
0.58
0.58
-1.71%
1,371,700
1.62
Mar 02, 2026
0.59
0.59
0.58
0.59
0.59
-0.85%
1,763,600
2.12
Feb 27, 2026
0.60
0.60
0.59
0.59
0.59
-0.84%
1,523,400
1.84
Feb 26, 2026
0.60
0.60
0.59
0.60
0.60
0.00%
1,511,400
1.87
Feb 25, 2026
0.60
0.60
0.60
0.60
0.60
0.00%
293,900
0.36
Feb 24, 2026
0.61
0.61
0.60
0.60
0.60
-2.46%
2,415,800
3.04
Feb 23, 2026
0.61
0.61
0.61
0.61
0.61
0.00%
1,030,000
1.31
Feb 20, 2026
0.62
0.63
0.62
0.63
0.61
+0.83%
2,116,200
2.77
Feb 19, 2026
0.62
0.62
0.62
0.62
0.61
0.00%
1,134,800
1.50
Feb 18, 2026
0.62
0.63
0.62
0.62
0.61
0.00%
0
0.00
Feb 17, 2026
0.62
0.63
0.62
0.62
0.61
0.00%
0
0.00
Feb 16, 2026
0.63
0.63
0.62
0.62
0.61
-0.82%
962,300
1.22
Feb 13, 2026
0.62
0.63
0.61
0.63
0.61
+0.83%
2,519,200
3.33
Feb 12, 2026
0.62
0.63
0.62
0.62
0.61
-0.82%
1,280,700
1.70
Feb 11, 2026
0.62
0.63
0.62
0.63
0.61
+0.83%
758,300
1.01
Feb 10, 2026
0.62
0.63
0.62
0.62
0.61
-0.82%
738,500
0.98
Feb 09, 2026
0.62
0.63
0.62
0.63
0.61
+0.83%
924,000
1.22
Feb 06, 2026
0.61
0.62
0.61
0.62
0.61
+1.68%
1,053,100
1.41
Feb 05, 2026
0.61
0.61
0.61
0.61
0.60
0.00%
368,000
0.49
Feb 04, 2026
0.61
0.61
0.60
0.61
0.60
0.00%
1,698,400
2.31
Feb 03, 2026
0.61
0.61
0.61
0.61
0.60
+0.85%
586,900
0.80
Feb 02, 2026
0.61
0.61
0.61
0.61
0.59
-0.84%
758,300
1.04
Rows:
50