Singapore markets open in 3 hours 15 minutes

First Resources Limited (EB5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4500+0.0300 (+2.11%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 20211.41001.45001.41001.45001.45001,996,200
12 Apr 20211.42001.43001.40001.42001.42001,545,400
09 Apr 20211.42001.43001.40001.41001.41001,049,000
08 Apr 20211.42001.44001.41001.43001.4300884,700
07 Apr 20211.41001.45001.40001.43001.43002,803,900
06 Apr 20211.43001.43001.40001.41001.41001,494,700
05 Apr 20211.41001.43001.41001.43001.43001,097,700
01 Apr 20211.39001.42001.39001.40001.40001,747,300
31 Mar 20211.41001.42001.39001.39001.39001,496,500
30 Mar 20211.43001.43001.41001.41001.41001,156,900
29 Mar 20211.43001.44001.42001.43001.4300813,600
26 Mar 20211.47001.47001.42001.42001.42002,291,300
25 Mar 20211.42001.48001.42001.46001.46003,650,200
24 Mar 20211.43001.43001.41001.43001.43001,043,900
23 Mar 20211.44001.44001.43001.44001.44001,185,800
22 Mar 20211.44001.45001.43001.43001.43002,033,400
19 Mar 20211.42001.45001.42001.45001.45002,796,300
18 Mar 20211.41001.43001.40001.42001.42008,345,100
17 Mar 20211.43001.44001.41001.42001.42001,604,300
16 Mar 20211.43001.43001.42001.43001.43001,293,000
15 Mar 20211.44001.46001.42001.42001.42001,120,500
12 Mar 20211.43001.46001.42001.44001.44003,248,300
11 Mar 20211.42001.44001.41001.42001.42001,882,000
10 Mar 20211.41001.44001.40001.43001.43003,358,700
09 Mar 20211.42001.43001.39001.41001.41002,039,300
08 Mar 20211.42001.45001.41001.42001.42002,736,200
05 Mar 20211.38001.41001.36001.41001.41002,933,200
04 Mar 20211.39001.43001.37001.40001.40002,526,300
03 Mar 20211.39001.41001.37001.40001.40001,804,000
02 Mar 20211.44001.45001.39001.42001.42002,905,500
01 Mar 20211.45001.48001.40001.46001.46003,042,500
26 Feb 20211.60001.62001.40001.45001.45009,169,900
25 Feb 20211.62001.63001.59001.62001.62001,012,700
24 Feb 20211.62001.64001.60001.61001.6100831,100
23 Feb 20211.61001.66001.59001.64001.64001,481,300
22 Feb 20211.63001.63001.59001.61001.61001,473,900
19 Feb 20211.62001.64001.60001.62001.6200932,600
18 Feb 20211.64001.64001.60001.63001.6300936,900
17 Feb 20211.63001.65001.60001.64001.64001,107,400
16 Feb 20211.62001.64001.60001.62001.6200883,100
15 Feb 20211.60001.64001.60001.62001.6200647,700
11 Feb 20211.60001.60001.56001.60001.6000752,100
10 Feb 20211.60001.61001.57001.59001.59001,481,900
09 Feb 20211.59001.61001.58001.60001.6000812,200
08 Feb 20211.53001.59001.53001.57001.5700840,300
05 Feb 20211.55001.57001.52001.52001.52001,359,000
04 Feb 20211.57001.57001.52001.53001.53001,595,600
03 Feb 20211.58001.62001.56001.57001.57001,004,700
02 Feb 20211.55001.59001.55001.59001.59001,796,500
01 Feb 20211.53001.57001.50001.55001.55001,312,600
29 Jan 20211.57001.59001.52001.55001.55001,459,300
28 Jan 20211.56001.57001.55001.57001.5700891,400
27 Jan 20211.57001.60001.55001.58001.58001,430,300
26 Jan 20211.64001.64001.54001.55001.55004,940,700
25 Jan 20211.62001.64001.61001.64001.64001,607,800
22 Jan 20211.67001.67001.62001.63001.63001,322,400
21 Jan 20211.67001.69001.65001.66001.6600855,700
20 Jan 20211.68001.68001.64001.67001.67002,142,600
19 Jan 20211.65001.72001.64001.68001.68005,560,000
18 Jan 20211.64001.66001.61001.64001.64001,954,400
15 Jan 20211.64001.65001.61001.65001.65004,103,800
14 Jan 20211.69001.69001.63001.63001.63001,976,400
13 Jan 20211.57001.70001.57001.69001.69007,287,200
12 Jan 20211.58001.58001.54001.56001.56001,650,900
11 Jan 20211.54001.59001.53001.57001.57002,432,400
08 Jan 20211.51001.51001.48001.49001.49001,608,900
07 Jan 20211.58001.59001.48001.51001.51004,920,400
06 Jan 20211.40001.61001.40001.59001.59007,127,700
05 Jan 20211.35001.42001.34001.38001.38004,240,000
04 Jan 20211.29001.35001.29001.35001.35003,064,200
31 Dec 2020------
30 Dec 20201.28001.29001.26001.28001.28005,264,100
29 Dec 20201.26001.29001.26001.28001.28001,931,300
28 Dec 20201.28001.29001.25001.26001.26002,691,500
24 Dec 2020------
23 Dec 20201.30001.30001.27001.30001.30001,827,300
22 Dec 20201.33001.33001.29001.30001.30001,710,800
21 Dec 20201.34001.35001.32001.33001.33001,250,900
18 Dec 20201.37001.37001.33001.33001.33001,787,700
17 Dec 20201.39001.39001.36001.36001.3600792,100
16 Dec 20201.40001.40001.38001.39001.3900614,100
15 Dec 20201.40001.41001.38001.41001.4100481,000
14 Dec 20201.41001.42001.39001.41001.41001,999,800
11 Dec 20201.37001.41001.37001.40001.40003,034,400
10 Dec 20201.40001.40001.35001.37001.37002,113,100
09 Dec 20201.39001.42001.37001.40001.40002,410,700
08 Dec 20201.37001.40001.37001.39001.3900723,000
07 Dec 20201.34001.38001.33001.37001.37001,854,000
04 Dec 20201.33001.35001.32001.34001.34001,609,100
03 Dec 20201.35001.37001.32001.33001.33004,788,600
02 Dec 20201.36001.38001.35001.35001.35001,236,800
01 Dec 20201.35001.39001.35001.37001.37001,417,300
30 Nov 20201.41001.44001.35001.35001.35001,787,300
27 Nov 20201.39001.42001.37001.40001.40001,619,200
26 Nov 20201.39001.41001.38001.40001.4000361,200
25 Nov 20201.41001.44001.38001.40001.40002,426,900
24 Nov 20201.28001.42001.28001.39001.39006,206,000
23 Nov 20201.26001.28001.25001.27001.27004,265,900
20 Nov 20201.24001.26001.22001.25001.25003,233,300
19 Nov 20201.29001.29001.22001.22001.22004,919,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...