Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
SES - Delayed Quote SGD

Fu Yu Corporation Limited (F13.SI)

Compare
0.0960
-0.0010
(-1.03%)
At close: April 4 at 4:53:35 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.09500.09600.09400.09600.096037,000
Apr 3, 20250.09500.09700.09500.09700.0970100,200
Apr 2, 20250.09600.09800.09400.09700.0970372,000
Apr 1, 20250.09600.09600.09600.09600.0960132,100
Mar 28, 20250.09600.09600.09500.09600.096061,200
Mar 27, 20250.09600.09600.09600.09600.096056,400
Mar 26, 20250.09600.09700.09600.09700.097065,500
Mar 25, 20250.09900.09900.09500.09900.0990526,800
Mar 24, 20250.10000.10000.09700.09900.099092,300
Mar 21, 20250.09900.09900.09600.09700.0970373,300
Mar 20, 20250.09800.10000.09700.10000.1000127,600
Mar 19, 20250.09700.09800.09600.09800.0980412,900
Mar 18, 20250.09900.09900.09700.09900.0990200,200
Mar 17, 20250.09800.10000.09800.10000.100027,000
Mar 14, 20250.10200.10300.09700.10000.1000336,600
Mar 13, 20250.09600.10300.09600.10200.1020808,400
Mar 12, 20250.09500.09700.09500.09600.0960199,700
Mar 11, 20250.09600.09600.09500.09500.0950453,200
Mar 10, 20250.09700.09800.09600.09600.0960547,800
Mar 7, 20250.09500.09800.09500.09700.0970636,000
Mar 6, 20250.09500.09700.09500.09500.0950432,800
Mar 5, 20250.09800.09800.09500.09700.09701,073,300
Mar 4, 20250.10100.10200.09500.09800.09801,562,100
Mar 3, 20250.10300.10300.10100.10100.1010190,300
Feb 28, 20250.10300.10500.10200.10200.1020297,200
Feb 27, 20250.10300.10400.10000.10300.1030587,800
Feb 26, 20250.10200.10500.10200.10500.1050449,100
Feb 25, 20250.10400.10500.10200.10400.1040252,200
Feb 24, 20250.10500.10500.10400.10400.1040231,200
Feb 21, 20250.10500.10600.10300.10500.1050352,600
Feb 20, 20250.10700.10700.10400.10500.1050726,800
Feb 19, 20250.10600.10700.10600.10700.1070848,900
Feb 18, 20250.10900.10900.10600.10600.1060622,800
Feb 17, 20250.11000.11000.10800.11000.1100580,200
Feb 14, 20250.11100.11200.11000.11000.1100181,000
Feb 13, 20250.11100.11200.10900.11200.1120727,600
Feb 12, 20250.11000.11200.11000.11200.1120907,200
Feb 11, 20250.11100.11200.11000.11200.11202,180,000
Feb 10, 20250.12200.12200.11000.11400.11402,275,500
Feb 7, 20250.12200.12200.12000.12100.1210886,200
Feb 6, 20250.12200.12300.12100.12300.1230426,100
Feb 5, 20250.12400.12500.12100.12500.1250200,100
Feb 4, 20250.12500.12500.12200.12200.1220262,000
Feb 3, 20250.12500.12500.12200.12500.1250399,600
Jan 31, 20250.12600.12700.12600.12700.1270519,800
Jan 28, 20250.12600.12600.12600.12600.1260-
Jan 27, 20250.12600.12600.12600.12600.126076,200
Jan 24, 20250.12500.12500.12500.12500.1250-
Jan 23, 20250.12700.12700.12500.12500.1250210,000
Jan 22, 20250.12700.12700.12600.12600.126086,400
Jan 21, 20250.12600.12700.12600.12700.1270193,000
Jan 20, 20250.12700.12700.12400.12600.1260150,600
Jan 17, 20250.12800.12800.12700.12700.1270114,400
Jan 16, 20250.12700.12700.12700.12700.1270-
Jan 15, 20250.12700.12700.12700.12700.12701,600
Jan 14, 20250.13000.13000.12800.12800.1280249,000
Jan 13, 20250.12800.12800.12800.12800.128040,000
Jan 10, 20250.12700.12800.12700.12800.1280454,100
Jan 9, 20250.12700.12800.12700.12700.1270146,500
Jan 8, 20250.12900.12900.12900.12900.1290-
Jan 7, 20250.12800.12900.12800.12900.1290100,000
Jan 6, 20250.12900.13000.12800.12800.1280237,000
Jan 3, 20250.12800.12800.12800.12800.128010,000
Jan 2, 20250.13000.13000.12800.12900.1290448,400
Dec 31, 20240.12900.13000.12900.13000.130070,200
Dec 30, 20240.12800.12900.12700.12900.129035,200
Dec 27, 20240.12900.12900.12800.12800.1280163,100
Dec 26, 20240.12800.12800.12700.12700.127094,500
Dec 24, 20240.12800.12800.12800.12800.1280-
Dec 23, 20240.12700.12800.12600.12800.1280421,700
Dec 20, 20240.12800.12800.12400.12700.1270195,000
Dec 19, 20240.12900.12900.11900.12900.1290324,000
Dec 18, 20240.12900.12900.12900.12900.129019,000
Dec 17, 20240.13000.13200.12900.13200.1320466,700
Dec 16, 20240.13000.13000.12800.13000.1300166,300
Dec 13, 20240.13000.13100.12900.13000.1300311,100
Dec 12, 20240.12800.12900.12800.12900.1290132,100
Dec 11, 20240.12800.12800.12600.12600.126033,700
Dec 10, 20240.12800.12800.12800.12800.1280108,900
Dec 9, 20240.12800.12900.12800.12800.1280225,500
Dec 6, 20240.12600.12900.12600.12900.1290326,000
Dec 5, 20240.12600.12700.12600.12600.1260232,300
Dec 4, 20240.13000.13000.12600.12600.1260157,100
Dec 3, 20240.13000.13000.13000.13000.1300-
Dec 2, 20240.12800.13400.12800.13000.1300176,900
Nov 29, 20240.12900.12900.12600.12700.127015,200
Nov 28, 20240.12600.13000.12600.12900.1290115,000
Nov 27, 20240.12600.12600.12600.12600.12604,000
Nov 26, 20240.12700.12700.12600.12600.1260180,800
Nov 25, 20240.13000.13100.12700.12900.1290193,800
Nov 22, 20240.12800.12900.12700.12900.129044,000
Nov 21, 20240.12800.13100.12700.13000.1300160,300
Nov 20, 20240.13000.13300.12900.12900.1290128,700
Nov 19, 20240.13000.13200.12900.13000.1300442,500
Nov 18, 20240.13100.13300.12900.13200.1320658,700
Nov 15, 20240.13100.13400.13100.13100.1310616,300
Nov 14, 20240.13100.13500.13000.13500.1350645,200
Nov 13, 20240.13300.13500.13100.13500.1350336,000
Nov 12, 20240.13300.13400.13200.13400.1340415,700
Nov 11, 20240.13300.13300.12900.12900.1290352,500
Nov 8, 20240.13100.13200.13000.13000.1300112,300
Nov 7, 20240.13100.13100.13000.13100.1310239,700
Nov 6, 20240.13300.13300.13300.13300.133018,000
Nov 5, 20240.13400.13400.13100.13300.1330190,700
Nov 4, 20240.13000.13600.12900.13500.1350870,700
Nov 1, 20240.13200.13200.13000.13000.130022,100
Oct 30, 20240.13000.13200.13000.13200.132075,100
Oct 29, 20240.13200.13200.13000.13000.1300106,600
Oct 28, 20240.13000.13200.13000.13200.1320187,400
Oct 25, 20240.13200.13200.13100.13100.131023,600
Oct 24, 20240.13100.13300.13100.13100.1310159,100
Oct 23, 20240.13200.13300.13100.13200.1320158,800
Oct 22, 20240.13300.13300.13100.13300.133075,700
Oct 21, 20240.13200.13300.13100.13300.1330260,700
Oct 18, 20240.13200.13300.13200.13300.133036,300
Oct 17, 20240.13400.13400.13200.13200.1320122,400
Oct 16, 20240.13400.13400.13400.13400.1340100
Oct 15, 20240.13500.13500.13200.13200.1320261,000
Oct 14, 20240.13500.13500.13200.13500.1350224,700
Oct 11, 20240.13300.13500.13300.13400.1340356,600
Oct 10, 20240.13500.13500.13200.13500.1350281,100
Oct 9, 20240.13500.13500.13200.13500.1350219,900
Oct 8, 20240.13500.13600.13300.13500.1350510,200
Oct 7, 20240.13400.13800.13400.13500.13501,647,900
Oct 4, 20240.13100.13300.13100.13300.1330261,000
Oct 3, 20240.13000.13100.13000.13000.1300376,400
Oct 2, 20240.13400.13500.13100.13100.1310717,800
Oct 1, 20240.13300.13500.13300.13500.1350521,900
Sep 30, 20240.12800.13900.12800.13300.13302,867,000
Sep 27, 20240.12600.12700.12500.12700.1270306,100
Sep 26, 20240.12600.12700.12500.12700.127088,100
Sep 25, 20240.12600.12700.12500.12600.1260544,100
Sep 24, 20240.12500.12600.12500.12600.1260214,300
Sep 23, 20240.12700.12700.12500.12500.125070,600
Sep 20, 20240.12700.12700.12700.12700.1270-
Sep 19, 20240.12600.12700.12500.12700.1270374,800
Sep 18, 20240.12600.12600.12600.12600.1260252,900
Sep 17, 20240.12600.12600.12500.12600.1260633,600
Sep 16, 20240.12600.12700.12400.12700.1270421,000
Sep 13, 20240.12600.12600.12500.12500.1250233,500
Sep 12, 20240.12600.12600.12600.12600.126051,200
Sep 11, 20240.12700.12800.12500.12700.1270469,300
Sep 10, 20240.12700.12700.12600.12700.1270413,200
Sep 9, 20240.12700.12700.12600.12700.1270242,200
Sep 6, 20240.12700.12700.12500.12700.1270143,600
Sep 5, 20240.12600.12900.12500.12700.1270974,700
Sep 4, 20240.12400.12600.12300.12600.1260502,100
Sep 3, 20240.12700.12700.12500.12500.1250468,800
Sep 2, 20240.12600.12700.12500.12700.1270267,600
Aug 30, 20240.12600.12700.12400.12600.1260407,200
Aug 29, 20240.12700.12700.12400.12600.1260179,800
Aug 28, 20240.12600.12600.12400.12500.1250167,000
Aug 27, 20240.12300.12600.12300.12600.1260286,900
Aug 26, 20240.12000.12500.11900.12400.1240499,900
Aug 23, 20240.12100.12100.11900.12000.120071,600
Aug 22, 20240.12000.12200.11600.12200.1220198,000
Aug 21, 20240.12000.12100.11800.12100.121046,300
Aug 20, 20240.12000.12200.11900.12000.1200313,000
Aug 19, 20240.12100.12200.12000.12200.1220108,200
Aug 16, 20240.12200.12200.12100.12200.1220191,900
Aug 15, 20240.12200.12400.12200.12300.1230299,800
Aug 14, 20240.12300.12300.11500.12200.1220167,900
Aug 13, 20240.12300.12500.12300.12300.123076,000
Aug 12, 20240.12000.12600.11900.12000.1200353,100
Aug 8, 20240.12400.12400.11700.12000.1200394,700
Aug 7, 20240.12000.12200.12000.12200.1220309,800
Aug 6, 20240.12000.12000.11900.12000.1200211,600
Aug 5, 20240.12100.12200.11900.12000.1200117,100
Aug 2, 20240.12200.12300.12200.12300.123085,700
Aug 1, 20240.12200.12400.12100.12400.124016,800
Jul 31, 20240.12200.12400.12200.12400.1240287,300
Jul 30, 20240.12400.12400.12200.12400.1240203,800
Jul 29, 20240.12400.12400.12200.12200.122082,600
Jul 26, 20240.12300.12500.12300.12500.125021,100
Jul 25, 20240.12300.12500.12300.12300.1230150,000
Jul 24, 20240.12400.12400.12300.12300.1230138,200
Jul 23, 20240.12400.12500.12200.12400.1240190,400
Jul 22, 20240.12400.12700.12300.12400.1240503,500
Jul 19, 20240.12300.12700.12300.12400.1240149,100
Jul 18, 20240.12500.12500.12300.12400.124081,600
Jul 17, 20240.12500.12500.12300.12400.1240279,000
Jul 16, 20240.12500.12500.12400.12500.1250608,000
Jul 15, 20240.12500.12700.12300.12600.12601,040,100
Jul 12, 20240.12500.12700.12400.12700.1270447,300
Jul 11, 20240.12400.12500.12400.12500.1250594,000
Jul 10, 20240.12400.12600.12300.12400.1240120,600
Jul 9, 20240.12400.12700.12300.12600.126096,300
Jul 8, 20240.12400.12800.12300.12600.1260154,100
Jul 5, 20240.12400.12600.12200.12600.1260536,900
Jul 4, 20240.12600.12600.12600.12600.1260-
Jul 3, 20240.12600.12700.12200.12600.1260160,200
Jul 2, 20240.12500.12800.12400.12800.128034,000
Jul 1, 20240.12700.12800.12500.12800.1280178,600
Jun 28, 20240.12500.12700.12500.12700.127038,000
Jun 27, 20240.12600.12800.12400.12600.1260461,100
Jun 26, 20240.12700.12900.12500.12800.1280214,200
Jun 25, 20240.12900.12900.12700.12900.129011,500
Jun 24, 20240.12700.12800.12700.12800.128051,500
Jun 21, 20240.12600.12900.12600.12900.129028,100
Jun 20, 20240.12700.12900.12700.12900.129020,800
Jun 19, 20240.12600.12900.12500.12900.1290171,700
Jun 18, 20240.12800.12800.12700.12700.1270170,100
Jun 14, 20240.12600.12800.12600.12800.1280101,700
Jun 13, 20240.12600.12800.12600.12800.1280637,600
Jun 12, 20240.12700.12900.12600.12800.1280263,300
Jun 11, 20240.12900.12900.12700.12800.1280189,300
Jun 10, 20240.13000.13000.12800.12900.1290100,000
Jun 7, 20240.12900.13100.12800.12800.1280166,000
Jun 6, 20240.12900.13100.12700.12900.1290134,600
Jun 5, 20240.12900.13100.12900.13000.1300343,700
Jun 4, 20240.13100.13100.12800.12900.129090,000
Jun 3, 20240.12900.13100.12900.12900.1290175,000
May 31, 20240.13000.13000.12600.12900.1290233,100
May 30, 20240.13000.13000.13000.13000.1300100
May 29, 20240.13000.13100.12900.12900.1290215,200
May 28, 20240.13100.13200.13000.13100.1310369,300
May 27, 20240.13000.13200.13000.13200.132041,800
May 24, 20240.13000.13200.13000.13100.131057,200
May 23, 20240.13000.13300.13000.13200.1320198,700
May 21, 20240.12900.13100.12800.13100.131068,400
May 20, 20240.12800.12800.12600.12700.127090,500
May 17, 20240.12800.13000.12700.12800.1280113,500
May 16, 20240.12700.13000.12700.12900.1290146,100
May 15, 20240.12800.13000.12700.12700.1270222,800
May 14, 20240.13000.13200.12700.13100.1310562,600
May 13, 20240.13200.13200.13100.13200.1320104,900
May 10, 20240.12800.13600.12800.13200.1320934,300
May 9, 20240.12600.12600.12500.12600.126041,500
May 8, 20240.12700.12700.12400.12600.126049,300
May 7, 20240.12500.12700.12400.12700.127013,600
May 6, 20240.12500.12700.12400.12700.127046,800
May 3, 20240.12700.12700.12700.12700.1270-
May 2, 20240.12500.12700.12400.12700.127020,100
Apr 30, 20240.12500.12800.12400.12700.127098,200
Apr 29, 20240.12600.12800.12600.12800.128025,100
Apr 26, 20240.12500.12800.12500.12800.1280900
Apr 25, 20240.12600.12800.12500.12800.1280125,700
Apr 24, 20240.12400.12800.12400.12500.125057,300
Apr 23, 20240.12500.12700.12300.12400.124072,300
Apr 22, 20240.12700.12700.12500.12700.127059,700
Apr 19, 20240.12600.12800.12400.12700.127030,300
Apr 18, 20240.12500.12800.12500.12800.1280116,500
Apr 17, 20240.12300.12900.12300.12700.127025,100
Apr 16, 20240.12800.12800.12400.12400.1240286,300
Apr 15, 20240.12900.13000.12800.12900.129046,600
Apr 12, 20240.13000.13000.12900.13000.1300195,700
Apr 11, 20240.13100.13300.13000.13100.1310354,600
Apr 9, 20240.13100.13300.13100.13300.1330279,300
Apr 8, 20240.13300.13300.12900.13000.1300127,200
Apr 5, 20240.13000.13400.13000.13300.1330825,400
Apr 4, 20240.12300.13200.12300.13100.13101,875,800