Singapore markets closed

First Resources Limited (EB5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4000-0.0200 (-1.41%)
At close: 05:04PM SGT
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20241.41001.42001.40001.40001.40001,702,700
29 Feb 20241.40001.43001.40001.42001.4200863,700
28 Feb 20241.44001.45001.42001.42001.4200929,700
27 Feb 20241.44001.45001.42001.44001.4400926,000
26 Feb 20241.45001.45001.42001.43001.4300559,500
23 Feb 20241.45001.45001.43001.44001.4400415,700
22 Feb 20241.44001.45001.42001.45001.4500471,400
21 Feb 20241.41001.45001.41001.43001.4300868,900
20 Feb 20241.43001.43001.40001.41001.41002,330,400
19 Feb 20241.44001.45001.43001.43001.4300574,400
16 Feb 20241.43001.46001.42001.45001.4500828,900
15 Feb 20241.42001.44001.42001.43001.4300641,600
14 Feb 20241.41001.42001.40001.41001.4100645,900
13 Feb 20241.42001.43001.40001.42001.42001,601,300
09 Feb 20241.43001.43001.42001.42001.4200276,000
08 Feb 20241.44001.45001.42001.42001.4200665,500
07 Feb 20241.48001.48001.43001.44001.44001,165,700
06 Feb 20241.48001.48001.46001.48001.4800703,200
05 Feb 20241.48001.50001.47001.49001.4900597,700
02 Feb 20241.48001.50001.48001.48001.4800510,700
01 Feb 20241.49001.49001.47001.47001.4700386,500
31 Jan 20241.48001.50001.47001.48001.4800274,200
30 Jan 20241.54001.54001.47001.47001.4700938,000
29 Jan 20241.55001.60001.51001.52001.52004,266,800
26 Jan 20241.50001.55001.50001.53001.53001,977,300
25 Jan 20241.49001.49001.48001.49001.4900152,400
24 Jan 20241.49001.49001.47001.48001.48001,102,500
23 Jan 20241.51001.51001.48001.50001.5000644,800
22 Jan 20241.51001.52001.48001.50001.5000525,200
19 Jan 20241.51001.51001.49001.51001.5100706,600
18 Jan 20241.50001.52001.50001.51001.51001,068,700
17 Jan 20241.48001.50001.48001.49001.49001,192,200
16 Jan 20241.48001.49001.47001.48001.4800299,900
15 Jan 20241.47001.49001.45001.48001.4800871,700
12 Jan 20241.48001.48001.45001.47001.4700912,000
11 Jan 20241.46001.48001.44001.48001.48001,204,200
10 Jan 20241.47001.47001.44001.45001.4500356,200
09 Jan 20241.46001.47001.45001.46001.4600944,900
08 Jan 20241.46001.46001.43001.45001.4500803,600
05 Jan 20241.44001.45001.41001.44001.44001,114,100
04 Jan 20241.44001.44001.42001.43001.4300601,200
03 Jan 20241.43001.45001.43001.44001.4400678,700
02 Jan 20241.43001.45001.43001.44001.4400732,200
29 Dec 20231.42001.44001.42001.43001.4300918,500
28 Dec 20231.43001.43001.41001.42001.4200422,900
27 Dec 20231.41001.43001.41001.42001.4200533,300
26 Dec 20231.41001.42001.40001.41001.4100464,000
22 Dec 20231.40001.41001.40001.41001.4100322,400
21 Dec 20231.40001.41001.39001.40001.4000465,700
20 Dec 20231.39001.41001.39001.41001.41001,114,400
19 Dec 20231.38001.40001.38001.39001.3900739,700
18 Dec 20231.39001.39001.37001.38001.38001,339,300
15 Dec 20231.40001.40001.38001.39001.39001,645,700
14 Dec 20231.40001.41001.38001.40001.40001,421,400
13 Dec 20231.40001.41001.38001.39001.3900854,900
12 Dec 20231.40001.40001.38001.39001.39001,280,500
11 Dec 20231.40001.41001.39001.39001.3900959,500
08 Dec 20231.41001.42001.39001.40001.40001,697,500
07 Dec 20231.40001.44001.39001.41001.41002,641,600
06 Dec 20231.40001.41001.39001.39001.39001,017,400
05 Dec 20231.42001.43001.39001.39001.3900500,900
04 Dec 20231.41001.42001.40001.41001.4100650,000
01 Dec 20231.39001.41001.38001.40001.40001,086,700
30 Nov 20231.42001.43001.39001.39001.39002,428,300
29 Nov 20231.42001.44001.40001.42001.4200958,300
28 Nov 20231.44001.44001.40001.42001.42001,723,300
27 Nov 20231.44001.45001.42001.44001.44001,126,500
24 Nov 20231.44001.45001.43001.44001.44001,009,200
23 Nov 20231.44001.45001.43001.44001.4400862,300
22 Nov 20231.42001.47001.42001.45001.45001,457,200
21 Nov 20231.41001.44001.41001.42001.42001,639,600
20 Nov 20231.41001.42001.39001.40001.40002,789,300
17 Nov 20231.41001.43001.39001.41001.41001,337,100
16 Nov 20231.42001.42001.39001.40001.4000780,300
15 Nov 20231.38001.42001.38001.40001.40002,131,700
14 Nov 20231.43001.43001.35001.37001.37005,007,600
10 Nov 20231.48001.48001.41001.43001.43003,096,600
09 Nov 20231.48001.49001.48001.48001.48001,308,400
08 Nov 20231.49001.51001.48001.48001.48001,912,600
07 Nov 20231.51001.52001.49001.50001.5000545,200
06 Nov 20231.53001.53001.51001.51001.5100670,800
03 Nov 20231.52001.53001.50001.52001.52002,264,500
02 Nov 20231.52001.53001.49001.52001.52001,097,000
01 Nov 20231.51001.53001.50001.52001.5200433,000
31 Oct 20231.53001.55001.49001.51001.51001,594,400
30 Oct 20231.46001.53001.45001.52001.52001,991,000
27 Oct 20231.46001.48001.43001.45001.45001,170,200
26 Oct 20231.47001.47001.44001.45001.45001,892,000
25 Oct 20231.43001.50001.42001.49001.49002,880,900
24 Oct 20231.43001.43001.40001.42001.42002,451,100
23 Oct 20231.45001.45001.42001.43001.43001,379,900
20 Oct 20231.46001.48001.44001.44001.4400923,000
19 Oct 20231.45001.48001.45001.46001.4600386,400
18 Oct 20231.48001.48001.44001.45001.4500938,400
17 Oct 20231.52001.52001.48001.48001.4800336,600
16 Oct 20231.50001.51001.47001.51001.51001,079,200
13 Oct 20231.52001.52001.49001.50001.5000648,100
12 Oct 20231.49001.51001.48001.51001.5100618,700
11 Oct 20231.50001.52001.50001.51001.5100505,900
10 Oct 20231.47001.50001.47001.50001.5000460,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...