Singapore markets closed

First Resources Limited (EB5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5300-0.0200 (-1.29%)
At close: 05:04PM SGT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.55001.56001.52001.53001.5300948,400
28 Sept 20231.53001.56001.53001.55001.5500650,700
27 Sept 20231.52001.55001.52001.53001.5300551,800
26 Sept 20231.55001.56001.52001.54001.5400450,200
25 Sept 20231.54001.57001.53001.56001.5600538,000
22 Sept 20231.53001.56001.53001.54001.5400597,400
21 Sept 20231.56001.57001.52001.53001.5300655,500
20 Sept 20231.53001.57001.53001.55001.55001,426,800
19 Sept 20231.55001.55001.53001.53001.5300479,100
18 Sept 20231.52001.55001.52001.54001.54001,308,100
15 Sept 20231.51001.55001.51001.53001.53001,228,200
14 Sept 20231.51001.53001.49001.50001.5000957,100
13 Sept 20231.53001.54001.51001.51001.5100892,000
12 Sept 20231.51001.54001.51001.53001.5300677,000
11 Sept 20231.52001.54001.51001.52001.5200272,500
08 Sept 20231.52001.54001.51001.52001.5200853,200
07 Sept 20231.53001.55001.51001.53001.5300452,300
06 Sept 20231.55001.55001.50001.52001.52001,519,500
05 Sept 20231.54001.55001.52001.54001.5400982,000
04 Sept 20231.56001.56001.52001.53001.5300714,700
31 Aug 20231.50001.55001.50001.55001.55002,286,100
30 Aug 20231.50001.51001.49001.49001.4900440,400
30 Aug 20230.025 Dividend
29 Aug 20231.51001.52001.49001.50001.47501,248,600
28 Aug 20231.51001.52001.49001.51001.48481,243,700
25 Aug 20231.50001.51001.49001.50001.4750787,200
24 Aug 20231.50001.51001.49001.49001.4652844,800
23 Aug 20231.48001.50001.48001.49001.4652450,700
22 Aug 20231.49001.50001.47001.48001.45531,244,900
21 Aug 20231.51001.52001.48001.48001.4553772,700
18 Aug 20231.48001.52001.48001.50001.4750897,500
17 Aug 20231.49001.50001.48001.48001.4553582,900
16 Aug 20231.51001.52001.47001.50001.47501,759,300
15 Aug 20231.52001.54001.50001.50001.47501,058,800
14 Aug 20231.54001.54001.51001.52001.49471,292,700
11 Aug 20231.57001.58001.52001.54001.51431,283,800
10 Aug 20231.59001.61001.57001.58001.55371,906,700
08 Aug 20231.57001.58001.55001.58001.5537823,000
07 Aug 20231.54001.57001.53001.57001.5438913,300
04 Aug 20231.52001.58001.52001.55001.52423,008,800
03 Aug 20231.50001.53001.50001.52001.49471,265,200
02 Aug 20231.51001.53001.50001.50001.4750952,200
01 Aug 20231.51001.53001.49001.51001.48482,157,800
31 Jul 20231.55001.55001.51001.51001.48481,748,600
28 Jul 20231.56001.57001.53001.55001.5242769,200
27 Jul 20231.58001.59001.56001.57001.54382,016,100
26 Jul 20231.55001.60001.55001.57001.54384,094,300
25 Jul 20231.48001.55001.47001.55001.52424,560,300
24 Jul 20231.47001.48001.46001.47001.44551,333,500
21 Jul 20231.48001.48001.46001.48001.4553843,600
20 Jul 20231.48001.48001.46001.47001.4455733,000
19 Jul 20231.49001.51001.47001.49001.4652929,300
18 Jul 20231.47001.49001.46001.48001.45531,080,200
17 Jul 20231.51001.53001.46001.47001.44552,680,500
14 Jul 20231.52001.53001.50001.51001.4848329,500
13 Jul 20231.51001.52001.50001.52001.4947947,500
12 Jul 20231.53001.54001.50001.50001.47501,171,500
11 Jul 20231.51001.52001.51001.52001.49471,287,400
10 Jul 20231.51001.51001.49001.51001.48481,770,300
07 Jul 20231.46001.51001.45001.50001.47503,611,100
06 Jul 20231.45001.48001.43001.47001.44552,678,300
05 Jul 20231.42001.47001.42001.46001.43572,563,600
04 Jul 20231.42001.43001.40001.42001.39631,789,700
03 Jul 20231.40001.43001.36001.42001.39634,076,200
30 Jun 20231.41001.43001.39001.39001.36681,863,000
28 Jun 20231.41001.43001.39001.40001.37672,016,600
27 Jun 20231.41001.43001.38001.42001.39632,690,500
26 Jun 20231.42001.43001.40001.41001.38652,218,800
23 Jun 20231.49001.49001.41001.43001.40626,730,400
22 Jun 20231.53001.53001.48001.49001.46521,700,600
21 Jun 20231.49001.54001.48001.52001.49476,106,600
20 Jun 20231.51001.51001.48001.49001.46522,341,563
19 Jun 20231.52001.53001.50001.50001.47502,182,862
16 Jun 20231.51001.54001.51001.52001.49472,821,900
15 Jun 20231.53001.53001.49001.51001.48482,030,700
14 Jun 20231.47001.54001.47001.54001.51433,171,100
13 Jun 20231.48001.50001.47001.47001.44552,984,300
12 Jun 20231.47001.50001.47001.48001.45532,261,300
09 Jun 20231.47001.49001.46001.48001.45531,680,000
08 Jun 20231.48001.48001.46001.46001.43572,773,900
07 Jun 20231.48001.51001.46001.49001.46522,035,400
06 Jun 20231.47001.51001.46001.48001.45531,896,100
05 Jun 20231.52001.53001.45001.46001.43573,898,100
01 Jun 20231.52001.54001.50001.50001.47502,995,100
31 May 20231.51001.55001.50001.51001.48483,277,200
30 May 20231.54001.56001.52001.53001.50452,989,600
29 May 20231.53001.56001.52001.55001.52421,889,400
26 May 20231.53001.54001.49001.53001.50453,023,000
25 May 20231.51001.54001.49001.53001.50453,339,200
24 May 20231.50001.53001.49001.52001.49474,623,400
23 May 20231.47001.51001.47001.50001.47502,657,300
22 May 20231.47001.49001.45001.48001.45532,951,700
19 May 20231.47001.50001.46001.48001.45533,372,500
18 May 20231.41001.49001.40001.48001.45534,917,600
17 May 20231.43001.45001.41001.41001.38651,390,600
16 May 20231.42001.48001.40001.44001.41607,074,700
15 May 20231.39001.44001.36001.43001.40626,095,700
12 May 20231.36001.40001.34001.39001.36689,496,000
11 May 20231.37001.38001.36001.38001.35705,946,900
10 May 20231.35001.38001.35001.38001.35707,935,937
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...