Singapore markets closed

First Resources Limited (EB5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4600-0.0200 (-1.35%)
At close: 05:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20211.50001.50001.44001.46001.46001,455,900
01 Dec 20211.50001.50001.45001.48001.48001,250,100
30 Nov 20211.49001.52001.48001.48001.48001,497,000
29 Nov 20211.48001.49001.46001.47001.4700581,100
26 Nov 20211.51001.52001.48001.48001.4800943,000
25 Nov 20211.54001.55001.50001.51001.51001,387,200
24 Nov 20211.50001.53001.48001.52001.52001,001,000
23 Nov 20211.47001.51001.47001.48001.4800991,300
22 Nov 20211.49001.52001.48001.49001.49001,894,300
19 Nov 20211.46001.50001.45001.47001.47001,768,200
18 Nov 20211.49001.51001.47001.48001.4800923,500
17 Nov 20211.50001.51001.49001.50001.50001,481,300
16 Nov 20211.59001.59001.50001.51001.51001,373,400
15 Nov 20211.60001.60001.57001.58001.5800313,900
12 Nov 20211.58001.61001.58001.60001.6000526,500
11 Nov 20211.61001.61001.57001.57001.5700822,900
10 Nov 20211.62001.63001.59001.61001.6100894,000
09 Nov 20211.65001.67001.61001.63001.63001,519,200
08 Nov 20211.63001.67001.63001.66001.66001,401,000
05 Nov 20211.64001.70001.63001.66001.66003,163,100
03 Nov 20211.65001.73001.63001.63001.63004,011,500
02 Nov 20211.73001.73001.65001.69001.69003,325,100
01 Nov 20211.79001.79001.73001.74001.7400974,200
29 Oct 20211.83001.83001.76001.78001.7800670,500
28 Oct 20211.81001.81001.77001.78001.7800585,400
27 Oct 20211.86001.87001.81001.83001.8300869,400
26 Oct 20211.83001.85001.80001.85001.8500741,400
25 Oct 20211.82001.83001.81001.83001.8300583,700
22 Oct 20211.84001.85001.82001.84001.8400434,400
21 Oct 20211.83001.87001.80001.83001.83001,776,500
20 Oct 20211.83001.83001.79001.83001.8300769,900
19 Oct 20211.84001.84001.79001.82001.8200585,500
18 Oct 20211.76001.83001.76001.82001.82001,560,200
15 Oct 20211.79001.79001.75001.75001.75001,076,500
14 Oct 20211.82001.83001.78001.80001.8000968,900
13 Oct 20211.82001.85001.82001.83001.83001,183,400
12 Oct 20211.86001.86001.81001.83001.83001,962,400
11 Oct 20211.84001.87001.82001.85001.85004,646,400
08 Oct 20211.85001.87001.83001.83001.83004,554,900
07 Oct 20211.83001.86001.79001.84001.84003,531,100
06 Oct 20211.70001.91001.69001.85001.850017,764,400
05 Oct 20211.65001.66001.64001.66001.6600600,400
04 Oct 20211.64001.66001.63001.66001.6600953,000
01 Oct 20211.63001.65001.61001.65001.6500898,900
30 Sep 20211.63001.63001.60001.63001.63001,063,500
29 Sep 20211.57001.67001.56001.65001.65002,801,500
28 Sep 20211.55001.58001.54001.56001.56001,033,200
27 Sep 20211.54001.55001.53001.54001.5400562,200
24 Sep 20211.48001.57001.48001.55001.55001,455,700
23 Sep 20211.49001.50001.48001.48001.4800320,400
22 Sep 20211.48001.50001.48001.48001.4800627,200
21 Sep 20211.49001.50001.48001.48001.4800524,200
20 Sep 20211.51001.51001.48001.49001.4900671,300
17 Sep 20211.48001.51001.48001.51001.5100749,700
16 Sep 20211.47001.50001.46001.50001.5000322,600
15 Sep 20211.47001.47001.45001.47001.4700357,700
14 Sep 20211.46001.47001.46001.47001.4700110,700
13 Sep 20211.46001.46001.45001.45001.4500134,200
10 Sep 20211.48001.48001.47001.48001.4800383,500
09 Sep 20211.46001.48001.45001.48001.4800974,900
08 Sep 20211.49001.49001.46001.47001.47001,127,100
07 Sep 20211.50001.50001.48001.49001.4900725,900
06 Sep 20211.50001.50001.47001.50001.5000526,200
03 Sep 20211.49001.52001.48001.50001.50001,516,000
02 Sep 20211.48001.51001.48001.48001.48001,554,200
01 Sep 20211.46001.50001.46001.49001.49001,407,300
01 Sep 20210.0125 Dividend
31 Aug 20211.47001.49001.45001.47001.4575812,000
30 Aug 20211.44001.49001.44001.47001.4575982,000
27 Aug 20211.44001.45001.44001.45001.4377485,600
26 Aug 20211.44001.45001.44001.45001.4377406,700
25 Aug 20211.43001.45001.43001.45001.4377595,800
24 Aug 20211.42001.43001.41001.42001.40791,214,600
23 Aug 20211.42001.43001.41001.41001.3980387,600
20 Aug 20211.42001.42001.41001.42001.4079364,000
19 Aug 20211.42001.42001.40001.42001.4079661,700
18 Aug 20211.41001.42001.40001.42001.4079644,400
17 Aug 20211.42001.43001.40001.41001.3980838,000
16 Aug 20211.40001.45001.40001.42001.40791,153,900
13 Aug 20211.42001.43001.39001.40001.3881727,200
12 Aug 20211.39001.42001.39001.41001.3980819,600
11 Aug 20211.38001.39001.37001.39001.3782362,700
10 Aug 20211.39001.39001.37001.38001.3683326,900
06 Aug 20211.38001.39001.37001.39001.3782579,200
05 Aug 20211.36001.37001.36001.37001.3584222,900
04 Aug 20211.37001.37001.35001.36001.3484166,500
03 Aug 20211.37001.37001.35001.36001.3484549,400
02 Aug 20211.37001.38001.35001.37001.3584645,400
30 Jul 20211.35001.38001.34001.36001.3484614,500
29 Jul 20211.37001.37001.34001.35001.3385617,600
28 Jul 20211.34001.36001.34001.36001.3484691,600
27 Jul 20211.34001.35001.33001.35001.3385593,900
26 Jul 20211.33001.35001.33001.34001.3286708,600
23 Jul 20211.32001.34001.32001.33001.3187553,300
22 Jul 20211.31001.33001.29001.32001.30884,454,900
21 Jul 20211.32001.33001.30001.30001.28891,507,500
19 Jul 20211.31001.33001.31001.33001.3187314,200
16 Jul 20211.29001.34001.29001.33001.3187694,700
15 Jul 20211.32001.32001.29001.31001.29892,396,500
14 Jul 20211.34001.34001.32001.33001.31872,093,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...