Singapore markets open in 48 minutes

First Resources Limited (EB5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.6300-0.0300 (-1.81%)
At close: 5:09PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
18 Nov 20201.30001.30001.28001.29001.29003,500,400
17 Nov 20201.28001.30001.26001.29001.29001,653,100
16 Nov 20201.29001.29001.27001.27001.27001,777,800
13 Nov 20201.31001.32001.27001.28001.2800929,500
12 Nov 20201.30001.31001.28001.30001.3000839,300
11 Nov 20201.26001.30001.24001.29001.29001,698,100
10 Nov 20201.27001.27001.25001.26001.26001,202,600
09 Nov 20201.26001.27001.25001.25001.2500771,900
06 Nov 20201.26001.28001.25001.25001.25001,631,900
05 Nov 20201.22001.26001.21001.26001.26002,303,100
04 Nov 20201.23001.24001.21001.21001.2100513,700
03 Nov 20201.23001.24001.22001.23001.2300634,500
02 Nov 20201.20001.24001.19001.22001.2200836,800
30 Oct 20201.22001.22001.19001.21001.2100934,800
29 Oct 20201.21001.22001.20001.21001.2100294,100
28 Oct 20201.22001.24001.21001.23001.2300991,900
27 Oct 20201.20001.21001.20001.20001.2000524,700
26 Oct 20201.21001.22001.20001.20001.2000480,900
23 Oct 20201.20001.22001.20001.21001.2100486,100
22 Oct 20201.22001.22001.20001.21001.2100631,100
21 Oct 20201.22001.24001.21001.23001.2300705,800
20 Oct 20201.24001.25001.21001.23001.23002,751,400
19 Oct 20201.25001.27001.24001.25001.2500497,600
16 Oct 20201.28001.28001.24001.24001.24001,024,300
15 Oct 20201.28001.29001.26001.26001.2600397,600
14 Oct 20201.28001.29001.26001.28001.2800294,800
13 Oct 20201.26001.28001.26001.26001.2600225,900
12 Oct 20201.25001.27001.25001.26001.2600347,300
09 Oct 20201.27001.27001.25001.25001.2500945,000
08 Oct 20201.27001.27001.26001.27001.2700217,600
07 Oct 20201.26001.28001.25001.26001.2600690,000
06 Oct 20201.24001.29001.23001.25001.25003,784,300
05 Oct 20201.23001.27001.21001.24001.24003,231,600
02 Oct 20201.21001.23001.21001.23001.23001,103,600
01 Oct 20201.21001.23001.21001.22001.22001,118,400
30 Sep 20201.23001.24001.21001.21001.21001,275,800
29 Sep 20201.24001.24001.23001.24001.24001,051,700
28 Sep 20201.25001.27001.23001.24001.24001,681,700
25 Sep 20201.24001.26001.24001.24001.2400754,500
24 Sep 20201.27001.28001.23001.24001.24001,518,100
23 Sep 20201.27001.29001.26001.28001.2800274,400
22 Sep 20201.28001.28001.26001.27001.2700632,400
21 Sep 20201.31001.32001.26001.28001.28001,294,100
18 Sep 20201.30001.32001.29001.31001.31001,699,100
17 Sep 20201.30001.31001.29001.31001.3100787,300
16 Sep 20201.31001.33001.30001.31001.3100192,400
15 Sep 20201.28001.32001.28001.30001.3000682,400
14 Sep 20201.26001.29001.26001.28001.28001,019,500
11 Sep 20201.27001.27001.26001.27001.2700839,600
10 Sep 20201.27001.28001.26001.26001.26003,141,000
09 Sep 20201.26001.27001.26001.26001.2600686,200
08 Sep 20201.26001.27001.26001.26001.26001,355,400
07 Sep 20201.26001.28001.26001.26001.2600829,900
04 Sep 20201.27001.28001.26001.27001.27001,050,500
03 Sep 20201.29001.31001.28001.29001.29001,066,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...