EB5.SI - First Resources Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20231.52001.54001.50001.50001.50002,995,100
31 May 20231.51001.55001.50001.51001.51003,277,200
30 May 20231.54001.56001.52001.53001.53002,989,600
29 May 20231.53001.56001.52001.55001.55001,889,400
26 May 20231.53001.54001.49001.53001.53003,023,000
25 May 20231.51001.54001.49001.53001.53003,339,200
24 May 20231.50001.53001.49001.52001.52004,623,400
23 May 20231.47001.51001.47001.50001.50002,657,300
22 May 20231.47001.49001.45001.48001.48002,951,700
19 May 20231.47001.50001.46001.48001.48003,372,500
18 May 20231.41001.49001.40001.48001.48004,917,600
17 May 20231.43001.45001.41001.41001.41001,390,600
16 May 20231.42001.48001.40001.44001.44007,074,700
15 May 20231.39001.44001.36001.43001.43006,095,700
12 May 20231.36001.40001.34001.39001.39009,496,000
11 May 20231.37001.38001.36001.38001.38005,946,900
10 May 20231.35001.38001.35001.38001.38007,935,937
09 May 20231.35001.37001.34001.35001.35004,869,500
08 May 20231.37001.37001.32001.36001.36008,031,700
08 May 20230.12 Dividend
05 May 20231.48001.49001.47001.47001.35004,053,600
04 May 20231.48001.50001.48001.48001.35922,658,500
03 May 20231.51001.52001.47001.48001.35924,907,800
02 May 20231.53001.53001.50001.52001.39591,866,300
28 Apr 20231.51001.54001.51001.53001.40512,487,900
27 Apr 20231.52001.52001.50001.50001.37761,688,200
26 Apr 20231.50001.53001.50001.53001.40511,110,800
25 Apr 20231.52001.52001.50001.50001.37761,528,400
24 Apr 20231.50001.54001.50001.53001.40512,932,700
21 Apr 20231.50001.51001.50001.50001.37762,322,900
20 Apr 20231.50001.52001.49001.50001.37761,560,700
19 Apr 20231.52001.52001.49001.50001.37762,526,000
18 Apr 20231.52001.53001.51001.51001.3867987,200
17 Apr 20231.51001.52001.51001.52001.39592,010,300
14 Apr 20231.55001.55001.51001.51001.38674,931,100
13 Apr 20231.56001.58001.53001.53001.40514,219,800
12 Apr 20231.58001.59001.56001.57001.44181,945,700
11 Apr 20231.61001.62001.58001.58001.45102,641,900
10 Apr 20231.58001.63001.57001.62001.48783,862,700
06 Apr 20231.57001.58001.56001.57001.4418966,600
05 Apr 20231.59001.59001.56001.57001.44181,419,200
04 Apr 20231.57001.59001.56001.59001.46021,046,300
03 Apr 20231.58001.59001.54001.57001.44181,996,000
31 Mar 20231.59001.61001.56001.57001.44181,766,800
30 Mar 20231.59001.60001.57001.59001.46022,271,900
29 Mar 20231.57001.58001.55001.57001.4418903,000
28 Mar 20231.56001.57001.54001.56001.43271,371,800
27 Mar 20231.54001.58001.54001.57001.4418751,200
24 Mar 20231.56001.56001.53001.54001.41431,669,000
23 Mar 20231.56001.57001.55001.56001.4327435,300
22 Mar 20231.57001.60001.56001.56001.43271,274,600
21 Mar 20231.56001.57001.54001.55001.4235995,300
20 Mar 20231.57001.57001.53001.53001.4051737,700
17 Mar 20231.54001.58001.53001.58001.45102,482,800
16 Mar 20231.53001.55001.52001.53001.4051931,500
15 Mar 20231.54001.55001.53001.54001.41431,001,500
14 Mar 20231.55001.57001.53001.53001.40511,347,700
13 Mar 20231.54001.56001.51001.55001.42351,957,800
10 Mar 20231.56001.57001.55001.55001.4235765,000
09 Mar 20231.57001.61001.56001.58001.45102,805,600
08 Mar 20231.56001.56001.55001.55001.42351,163,900
07 Mar 20231.55001.59001.54001.56001.43271,758,700
06 Mar 20231.58001.58001.54001.54001.41431,800,200
03 Mar 20231.59001.61001.56001.56001.43271,190,800
02 Mar 20231.63001.66001.57001.59001.46024,601,800
01 Mar 20231.56001.65001.56001.63001.49697,858,100
28 Feb 20231.58001.58001.54001.54001.41432,417,800
27 Feb 20231.58001.60001.57001.59001.46021,792,700
24 Feb 20231.55001.59001.55001.58001.45101,291,900
23 Feb 20231.58001.58001.56001.56001.4327779,200
22 Feb 20231.58001.61001.57001.58001.45102,363,300
21 Feb 20231.56001.60001.54001.57001.44182,039,900
20 Feb 20231.54001.60001.54001.55001.42352,294,400
17 Feb 20231.52001.56001.51001.53001.40512,769,100
16 Feb 20231.51001.55001.51001.53001.40512,238,300
15 Feb 20231.50001.54001.50001.51001.38671,006,800
14 Feb 20231.51001.53001.49001.50001.37762,208,200
13 Feb 20231.55001.55001.51001.51001.38671,455,800
10 Feb 20231.54001.55001.52001.53001.40511,924,000
09 Feb 20231.52001.56001.52001.54001.41431,213,300
08 Feb 20231.64001.64001.52001.53001.40517,864,600
07 Feb 20231.52001.64001.51001.62001.48786,218,800
06 Feb 20231.50001.53001.50001.52001.3959539,300
03 Feb 20231.55001.59001.50001.51001.38672,616,800
02 Feb 20231.57001.57001.53001.54001.41431,652,700
01 Feb 20231.54001.58001.53001.56001.43273,488,800
31 Jan 20231.46001.55001.46001.53001.40515,674,100
30 Jan 20231.47001.48001.45001.46001.34081,957,900
27 Jan 20231.51001.51001.46001.47001.35002,902,100
26 Jan 20231.44001.51001.44001.50001.37764,728,100
25 Jan 20231.44001.44001.42001.43001.31331,978,400
20 Jan 20231.41001.43001.40001.42001.30411,521,700
19 Jan 20231.39001.42001.39001.40001.28572,246,500
18 Jan 20231.42001.43001.39001.41001.29492,331,500
17 Jan 20231.43001.44001.41001.41001.2949845,000
16 Jan 20231.44001.44001.41001.42001.30411,012,300
13 Jan 20231.44001.46001.41001.42001.30412,040,200
12 Jan 20231.40001.46001.40001.43001.31334,853,400
11 Jan 20231.39001.40001.37001.39001.27652,187,100
10 Jan 20231.39001.41001.37001.38001.26734,582,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...