Singapore markets closed

First Resources Limited (EB5.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.4200+0.0100 (+0.71%)
At close: 05:04PM SGT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.42001.43001.41001.42001.4200424,300
22 Apr 20241.40001.42001.40001.41001.4100404,500
19 Apr 20241.41001.43001.39001.40001.40002,387,500
18 Apr 20241.37001.42001.37001.41001.41002,224,300
17 Apr 20241.38001.39001.36001.37001.37002,068,200
16 Apr 20241.38001.39001.37001.39001.39001,941,300
15 Apr 20241.39001.39001.37001.38001.3800838,200
12 Apr 20241.40001.41001.38001.40001.40001,967,500
11 Apr 20241.38001.41001.37001.40001.40001,621,600
09 Apr 20241.37001.42001.37001.39001.39003,065,400
08 Apr 20241.38001.39001.36001.37001.37002,687,400
05 Apr 20241.38001.40001.37001.38001.38001,845,000
04 Apr 20241.36001.39001.35001.38001.38003,650,600
03 Apr 20241.35001.37001.35001.36001.36003,516,700
02 Apr 20241.37001.38001.34001.36001.36003,125,500
01 Apr 20241.37001.37001.35001.37001.37001,176,800
28 Mar 20241.36001.38001.36001.37001.37003,118,600
27 Mar 20241.35001.37001.34001.35001.35004,326,500
26 Mar 20241.34001.34001.33001.33001.33001,378,500
25 Mar 20241.34001.35001.33001.34001.34001,335,000
22 Mar 20241.37001.38001.34001.34001.34001,976,100
21 Mar 20241.36001.40001.36001.38001.38002,237,200
20 Mar 20241.34001.36001.34001.35001.35001,707,700
19 Mar 20241.34001.34001.33001.33001.3300480,800
18 Mar 20241.33001.35001.32001.33001.33001,293,200
15 Mar 20241.33001.34001.32001.32001.32001,856,500
14 Mar 20241.34001.35001.33001.33001.33001,713,300
13 Mar 20241.35001.35001.34001.34001.3400933,000
12 Mar 20241.35001.35001.33001.34001.34001,350,900
11 Mar 20241.36001.36001.33001.34001.34002,091,800
08 Mar 20241.34001.37001.32001.36001.36003,418,600
07 Mar 20241.36001.36001.33001.34001.34002,038,400
06 Mar 20241.35001.37001.34001.35001.35002,065,100
05 Mar 20241.37001.38001.33001.34001.34002,622,100
04 Mar 20241.41001.41001.36001.37001.37002,717,500
01 Mar 20241.41001.42001.40001.40001.40001,702,700
29 Feb 20241.40001.43001.40001.42001.4200863,700
28 Feb 20241.44001.45001.42001.42001.4200929,700
27 Feb 20241.44001.45001.42001.44001.4400926,000
26 Feb 20241.45001.45001.42001.43001.4300559,500
23 Feb 20241.45001.45001.43001.44001.4400415,700
22 Feb 20241.44001.45001.42001.45001.4500471,400
21 Feb 20241.41001.45001.41001.43001.4300868,900
20 Feb 20241.43001.43001.40001.41001.41002,330,400
19 Feb 20241.44001.45001.43001.43001.4300574,400
16 Feb 20241.43001.46001.42001.45001.4500828,900
15 Feb 20241.42001.44001.42001.43001.4300641,600
14 Feb 20241.41001.42001.40001.41001.4100645,900
13 Feb 20241.42001.43001.40001.42001.42001,601,300
09 Feb 20241.43001.43001.42001.42001.4200276,000
08 Feb 20241.44001.45001.42001.42001.4200665,500
07 Feb 20241.48001.48001.43001.44001.44001,165,700
06 Feb 20241.48001.48001.46001.48001.4800703,200
05 Feb 20241.48001.50001.47001.49001.4900597,700
02 Feb 20241.48001.50001.48001.48001.4800510,700
01 Feb 20241.49001.49001.47001.47001.4700386,500
31 Jan 20241.48001.50001.47001.48001.4800274,200
30 Jan 20241.54001.54001.47001.47001.4700938,000
29 Jan 20241.55001.60001.51001.52001.52004,266,800
26 Jan 20241.50001.55001.50001.53001.53001,977,300
25 Jan 20241.49001.49001.48001.49001.4900152,400
24 Jan 20241.49001.49001.47001.48001.48001,102,500
23 Jan 20241.51001.51001.48001.50001.5000644,800
22 Jan 20241.51001.52001.48001.50001.5000525,200
19 Jan 20241.51001.51001.49001.51001.5100706,600
18 Jan 20241.50001.52001.50001.51001.51001,068,700
17 Jan 20241.48001.50001.48001.49001.49001,192,200
16 Jan 20241.48001.49001.47001.48001.4800299,900
15 Jan 20241.47001.49001.45001.48001.4800871,700
12 Jan 20241.48001.48001.45001.47001.4700912,000
11 Jan 20241.46001.48001.44001.48001.48001,204,200
10 Jan 20241.47001.47001.44001.45001.4500356,200
09 Jan 20241.46001.47001.45001.46001.4600944,900
08 Jan 20241.46001.46001.43001.45001.4500803,600
05 Jan 20241.44001.45001.41001.44001.44001,114,100
04 Jan 20241.44001.44001.42001.43001.4300601,200
03 Jan 20241.43001.45001.43001.44001.4400678,700
02 Jan 20241.43001.45001.43001.44001.4400732,200
29 Dec 20231.42001.44001.42001.43001.4300918,500
28 Dec 20231.43001.43001.41001.42001.4200422,900
27 Dec 20231.41001.43001.41001.42001.4200533,300
26 Dec 20231.41001.42001.40001.41001.4100464,000
22 Dec 20231.40001.41001.40001.41001.4100322,400
21 Dec 20231.40001.41001.39001.40001.4000465,700
20 Dec 20231.39001.41001.39001.41001.41001,114,400
19 Dec 20231.38001.40001.38001.39001.3900739,700
18 Dec 20231.39001.39001.37001.38001.38001,339,300
15 Dec 20231.40001.40001.38001.39001.39001,645,700
14 Dec 20231.40001.41001.38001.40001.40001,421,400
13 Dec 20231.40001.41001.38001.39001.3900854,900
12 Dec 20231.40001.40001.38001.39001.39001,280,500
11 Dec 20231.40001.41001.39001.39001.3900959,500
08 Dec 20231.41001.42001.39001.40001.40001,697,500
07 Dec 20231.40001.44001.39001.41001.41002,641,600
06 Dec 20231.40001.41001.39001.39001.39001,017,400
05 Dec 20231.42001.43001.39001.39001.3900500,900
04 Dec 20231.41001.42001.40001.41001.4100650,000
01 Dec 20231.39001.41001.38001.40001.40001,086,700
30 Nov 20231.42001.43001.39001.39001.39002,428,300
29 Nov 20231.42001.44001.40001.42001.4200958,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...