EB5.SI - First Resources Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 2,995,100 |
| 31 May 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 3,277,200 |
| 30 May 2023 | 1.5400 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 2,989,600 |
| 29 May 2023 | 1.5300 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 1,889,400 |
| 26 May 2023 | 1.5300 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 3,023,000 |
| 25 May 2023 | 1.5100 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 3,339,200 |
| 24 May 2023 | 1.5000 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 4,623,400 |
| 23 May 2023 | 1.4700 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 2,657,300 |
| 22 May 2023 | 1.4700 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 2,951,700 |
| 19 May 2023 | 1.4700 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 3,372,500 |
| 18 May 2023 | 1.4100 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 4,917,600 |
| 17 May 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 1,390,600 |
| 16 May 2023 | 1.4200 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 7,074,700 |
| 15 May 2023 | 1.3900 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 6,095,700 |
| 12 May 2023 | 1.3600 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 9,496,000 |
| 11 May 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 5,946,900 |
| 10 May 2023 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 7,935,937 |
| 09 May 2023 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 4,869,500 |
| 08 May 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 8,031,700 |
| 08 May 2023 | 0.12 Dividend | |||||
| 05 May 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.3500 | 4,053,600 |
| 04 May 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.3592 | 2,658,500 |
| 03 May 2023 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.3592 | 4,907,800 |
| 02 May 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.3959 | 1,866,300 |
| 28 Apr 2023 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.4051 | 2,487,900 |
| 27 Apr 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.3776 | 1,688,200 |
| 26 Apr 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.4051 | 1,110,800 |
| 25 Apr 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.3776 | 1,528,400 |
| 24 Apr 2023 | 1.5000 | 1.5400 | 1.5000 | 1.5300 | 1.4051 | 2,932,700 |
| 21 Apr 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.3776 | 2,322,900 |
| 20 Apr 2023 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.3776 | 1,560,700 |
| 19 Apr 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.3776 | 2,526,000 |
| 18 Apr 2023 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.3867 | 987,200 |
| 17 Apr 2023 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.3959 | 2,010,300 |
| 14 Apr 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.3867 | 4,931,100 |
| 13 Apr 2023 | 1.5600 | 1.5800 | 1.5300 | 1.5300 | 1.4051 | 4,219,800 |
| 12 Apr 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.4418 | 1,945,700 |
| 11 Apr 2023 | 1.6100 | 1.6200 | 1.5800 | 1.5800 | 1.4510 | 2,641,900 |
| 10 Apr 2023 | 1.5800 | 1.6300 | 1.5700 | 1.6200 | 1.4878 | 3,862,700 |
| 06 Apr 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.4418 | 966,600 |
| 05 Apr 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5700 | 1.4418 | 1,419,200 |
| 04 Apr 2023 | 1.5700 | 1.5900 | 1.5600 | 1.5900 | 1.4602 | 1,046,300 |
| 03 Apr 2023 | 1.5800 | 1.5900 | 1.5400 | 1.5700 | 1.4418 | 1,996,000 |
| 31 Mar 2023 | 1.5900 | 1.6100 | 1.5600 | 1.5700 | 1.4418 | 1,766,800 |
| 30 Mar 2023 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.4602 | 2,271,900 |
| 29 Mar 2023 | 1.5700 | 1.5800 | 1.5500 | 1.5700 | 1.4418 | 903,000 |
| 28 Mar 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.4327 | 1,371,800 |
| 27 Mar 2023 | 1.5400 | 1.5800 | 1.5400 | 1.5700 | 1.4418 | 751,200 |
| 24 Mar 2023 | 1.5600 | 1.5600 | 1.5300 | 1.5400 | 1.4143 | 1,669,000 |
| 23 Mar 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.4327 | 435,300 |
| 22 Mar 2023 | 1.5700 | 1.6000 | 1.5600 | 1.5600 | 1.4327 | 1,274,600 |
| 21 Mar 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5500 | 1.4235 | 995,300 |
| 20 Mar 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | 1.4051 | 737,700 |
| 17 Mar 2023 | 1.5400 | 1.5800 | 1.5300 | 1.5800 | 1.4510 | 2,482,800 |
| 16 Mar 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.4051 | 931,500 |
| 15 Mar 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.4143 | 1,001,500 |
| 14 Mar 2023 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | 1.4051 | 1,347,700 |
| 13 Mar 2023 | 1.5400 | 1.5600 | 1.5100 | 1.5500 | 1.4235 | 1,957,800 |
| 10 Mar 2023 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.4235 | 765,000 |
| 09 Mar 2023 | 1.5700 | 1.6100 | 1.5600 | 1.5800 | 1.4510 | 2,805,600 |
| 08 Mar 2023 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.4235 | 1,163,900 |
| 07 Mar 2023 | 1.5500 | 1.5900 | 1.5400 | 1.5600 | 1.4327 | 1,758,700 |
| 06 Mar 2023 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.4143 | 1,800,200 |
| 03 Mar 2023 | 1.5900 | 1.6100 | 1.5600 | 1.5600 | 1.4327 | 1,190,800 |
| 02 Mar 2023 | 1.6300 | 1.6600 | 1.5700 | 1.5900 | 1.4602 | 4,601,800 |
| 01 Mar 2023 | 1.5600 | 1.6500 | 1.5600 | 1.6300 | 1.4969 | 7,858,100 |
| 28 Feb 2023 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.4143 | 2,417,800 |
| 27 Feb 2023 | 1.5800 | 1.6000 | 1.5700 | 1.5900 | 1.4602 | 1,792,700 |
| 24 Feb 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5800 | 1.4510 | 1,291,900 |
| 23 Feb 2023 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.4327 | 779,200 |
| 22 Feb 2023 | 1.5800 | 1.6100 | 1.5700 | 1.5800 | 1.4510 | 2,363,300 |
| 21 Feb 2023 | 1.5600 | 1.6000 | 1.5400 | 1.5700 | 1.4418 | 2,039,900 |
| 20 Feb 2023 | 1.5400 | 1.6000 | 1.5400 | 1.5500 | 1.4235 | 2,294,400 |
| 17 Feb 2023 | 1.5200 | 1.5600 | 1.5100 | 1.5300 | 1.4051 | 2,769,100 |
| 16 Feb 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.4051 | 2,238,300 |
| 15 Feb 2023 | 1.5000 | 1.5400 | 1.5000 | 1.5100 | 1.3867 | 1,006,800 |
| 14 Feb 2023 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.3776 | 2,208,200 |
| 13 Feb 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.3867 | 1,455,800 |
| 10 Feb 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.4051 | 1,924,000 |
| 09 Feb 2023 | 1.5200 | 1.5600 | 1.5200 | 1.5400 | 1.4143 | 1,213,300 |
| 08 Feb 2023 | 1.6400 | 1.6400 | 1.5200 | 1.5300 | 1.4051 | 7,864,600 |
| 07 Feb 2023 | 1.5200 | 1.6400 | 1.5100 | 1.6200 | 1.4878 | 6,218,800 |
| 06 Feb 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.3959 | 539,300 |
| 03 Feb 2023 | 1.5500 | 1.5900 | 1.5000 | 1.5100 | 1.3867 | 2,616,800 |
| 02 Feb 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.4143 | 1,652,700 |
| 01 Feb 2023 | 1.5400 | 1.5800 | 1.5300 | 1.5600 | 1.4327 | 3,488,800 |
| 31 Jan 2023 | 1.4600 | 1.5500 | 1.4600 | 1.5300 | 1.4051 | 5,674,100 |
| 30 Jan 2023 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.3408 | 1,957,900 |
| 27 Jan 2023 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.3500 | 2,902,100 |
| 26 Jan 2023 | 1.4400 | 1.5100 | 1.4400 | 1.5000 | 1.3776 | 4,728,100 |
| 25 Jan 2023 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.3133 | 1,978,400 |
| 20 Jan 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.3041 | 1,521,700 |
| 19 Jan 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.2857 | 2,246,500 |
| 18 Jan 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4100 | 1.2949 | 2,331,500 |
| 17 Jan 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.2949 | 845,000 |
| 16 Jan 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.3041 | 1,012,300 |
| 13 Jan 2023 | 1.4400 | 1.4600 | 1.4100 | 1.4200 | 1.3041 | 2,040,200 |
| 12 Jan 2023 | 1.4000 | 1.4600 | 1.4000 | 1.4300 | 1.3133 | 4,853,400 |
| 11 Jan 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.2765 | 2,187,100 |
| 10 Jan 2023 | 1.3900 | 1.4100 | 1.3700 | 1.3800 | 1.2673 | 4,582,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.