Singapore markets open in 5 hours 40 minutes

First Resources Limited (EB5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4600-0.0100 (-0.68%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
10 May 20211.48001.49001.45001.46001.4600610,300
07 May 20211.49001.50001.45001.47001.47001,120,000
07 May 20210.02 Dividend
06 May 20211.51001.53001.50001.51001.4900897,100
05 May 20211.52001.53001.50001.51001.49001,108,100
04 May 20211.51001.53001.50001.53001.5097741,500
03 May 20211.53001.53001.50001.50001.48011,213,600
30 Apr 20211.53001.54001.51001.53001.50971,184,800
29 Apr 20211.54001.55001.51001.52001.4999938,000
28 Apr 20211.54001.54001.52001.52001.4999969,900
27 Apr 20211.52001.54001.52001.53001.5097757,300
26 Apr 20211.52001.53001.51001.53001.5097967,300
23 Apr 20211.49001.55001.49001.52001.49992,331,900
22 Apr 20211.48001.50001.47001.49001.47031,300,200
21 Apr 20211.48001.48001.45001.47001.45051,156,200
20 Apr 20211.48001.50001.47001.49001.4703642,400
19 Apr 20211.49001.51001.47001.48001.46042,015,500
16 Apr 20211.50001.50001.46001.47001.45051,349,100
15 Apr 20211.48001.50001.45001.49001.47032,009,600
14 Apr 20211.45001.49001.44001.47001.45051,818,600
13 Apr 20211.41001.45001.41001.45001.43081,996,200
12 Apr 20211.42001.43001.40001.42001.40121,545,400
09 Apr 20211.42001.43001.40001.41001.39131,049,000
08 Apr 20211.42001.44001.41001.43001.4111884,700
07 Apr 20211.41001.45001.40001.43001.41112,803,900
06 Apr 20211.43001.43001.40001.41001.39131,494,700
05 Apr 20211.41001.43001.41001.43001.41111,097,700
01 Apr 20211.39001.42001.39001.40001.38151,747,300
31 Mar 20211.41001.42001.39001.39001.37161,496,500
30 Mar 20211.43001.43001.41001.41001.39131,156,900
29 Mar 20211.43001.44001.42001.43001.4111813,600
26 Mar 20211.47001.47001.42001.42001.40122,291,300
25 Mar 20211.42001.48001.42001.46001.44073,650,200
24 Mar 20211.43001.43001.41001.43001.41111,043,900
23 Mar 20211.44001.44001.43001.44001.42091,185,800
22 Mar 20211.44001.45001.43001.43001.41112,033,400
19 Mar 20211.42001.45001.42001.45001.43082,796,300
18 Mar 20211.41001.43001.40001.42001.40128,345,100
17 Mar 20211.43001.44001.41001.42001.40121,604,300
16 Mar 20211.43001.43001.42001.43001.41111,293,000
15 Mar 20211.44001.46001.42001.42001.40121,120,500
12 Mar 20211.43001.46001.42001.44001.42093,248,300
11 Mar 20211.42001.44001.41001.42001.40121,882,000
10 Mar 20211.41001.44001.40001.43001.41113,358,700
09 Mar 20211.42001.43001.39001.41001.39132,039,300
08 Mar 20211.42001.45001.41001.42001.40122,736,200
05 Mar 20211.38001.41001.36001.41001.39132,933,200
04 Mar 20211.39001.43001.37001.40001.38152,526,300
03 Mar 20211.39001.41001.37001.40001.38151,804,000
02 Mar 20211.44001.45001.39001.42001.40122,905,500
01 Mar 20211.45001.48001.40001.46001.44073,042,500
26 Feb 20211.60001.62001.40001.45001.43089,169,900
25 Feb 20211.62001.63001.59001.62001.59851,012,700
24 Feb 20211.62001.64001.60001.61001.5887831,100
23 Feb 20211.61001.66001.59001.64001.61831,481,300
22 Feb 20211.63001.63001.59001.61001.58871,473,900
19 Feb 20211.62001.64001.60001.62001.5985932,600
18 Feb 20211.64001.64001.60001.63001.6084936,900
17 Feb 20211.63001.65001.60001.64001.61831,107,400
16 Feb 20211.62001.64001.60001.62001.5985883,100
15 Feb 20211.60001.64001.60001.62001.5985647,700
11 Feb 20211.60001.60001.56001.60001.5788752,100
10 Feb 20211.60001.61001.57001.59001.56891,481,900
09 Feb 20211.59001.61001.58001.60001.5788812,200
08 Feb 20211.53001.59001.53001.57001.5492840,300
05 Feb 20211.55001.57001.52001.52001.49991,359,000
04 Feb 20211.57001.57001.52001.53001.50971,595,600
03 Feb 20211.58001.62001.56001.57001.54921,004,700
02 Feb 20211.55001.59001.55001.59001.56891,796,500
01 Feb 20211.53001.57001.50001.55001.52951,312,600
29 Jan 20211.57001.59001.52001.55001.52951,459,300
28 Jan 20211.56001.57001.55001.57001.5492891,400
27 Jan 20211.57001.60001.55001.58001.55911,430,300
26 Jan 20211.64001.64001.54001.55001.52954,940,700
25 Jan 20211.62001.64001.61001.64001.61831,607,800
22 Jan 20211.67001.67001.62001.63001.60841,322,400
21 Jan 20211.67001.69001.65001.66001.6380855,700
20 Jan 20211.68001.68001.64001.67001.64792,142,600
19 Jan 20211.65001.72001.64001.68001.65775,560,000
18 Jan 20211.64001.66001.61001.64001.61831,954,400
15 Jan 20211.64001.65001.61001.65001.62814,103,800
14 Jan 20211.69001.69001.63001.63001.60841,976,400
13 Jan 20211.57001.70001.57001.69001.66767,287,200
12 Jan 20211.58001.58001.54001.56001.53931,650,900
11 Jan 20211.54001.59001.53001.57001.54922,432,400
08 Jan 20211.51001.51001.48001.49001.47031,608,900
07 Jan 20211.58001.59001.48001.51001.49004,920,400
06 Jan 20211.40001.61001.40001.59001.56897,127,700
05 Jan 20211.35001.42001.34001.38001.36174,240,000
04 Jan 20211.29001.35001.29001.35001.33213,064,200
31 Dec 2020------
30 Dec 20201.28001.29001.26001.28001.26305,264,100
29 Dec 20201.26001.29001.26001.28001.26301,931,300
28 Dec 20201.28001.29001.25001.26001.24332,691,500
24 Dec 2020------
23 Dec 20201.30001.30001.27001.30001.28281,827,300
22 Dec 20201.33001.33001.29001.30001.28281,710,800
21 Dec 20201.34001.35001.32001.33001.31241,250,900
18 Dec 20201.37001.37001.33001.33001.31241,787,700
17 Dec 20201.39001.39001.36001.36001.3420792,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...