Singapore markets closed

First Resources Limited (EB5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.6200+0.1000 (+6.58%)
At close: 05:06PM SGT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20231.52001.64001.51001.62001.62006,218,800
06 Feb 20231.50001.53001.50001.52001.5200539,300
03 Feb 20231.55001.59001.50001.51001.51002,616,800
02 Feb 20231.57001.57001.53001.54001.54001,652,700
01 Feb 20231.54001.58001.53001.56001.56003,488,800
31 Jan 20231.46001.55001.46001.53001.53005,674,100
30 Jan 20231.47001.48001.45001.46001.46001,957,900
27 Jan 20231.51001.51001.46001.47001.47002,902,100
26 Jan 20231.44001.51001.44001.50001.50004,728,100
25 Jan 20231.44001.44001.42001.43001.43001,978,400
20 Jan 20231.41001.43001.40001.42001.42001,521,700
19 Jan 20231.39001.42001.39001.40001.40002,246,500
18 Jan 20231.42001.43001.39001.41001.41002,331,500
17 Jan 20231.43001.44001.41001.41001.4100845,000
16 Jan 20231.44001.44001.41001.42001.42001,012,300
13 Jan 20231.44001.46001.41001.42001.42002,040,200
12 Jan 20231.40001.46001.40001.43001.43004,853,400
11 Jan 20231.39001.40001.37001.39001.39002,187,100
10 Jan 20231.39001.41001.37001.38001.38004,582,200
09 Jan 20231.40001.40001.37001.39001.39002,756,400
06 Jan 20231.40001.42001.38001.38001.38003,522,100
05 Jan 20231.39001.41001.36001.38001.38004,422,500
04 Jan 20231.44001.45001.39001.40001.40002,700,600
03 Jan 20231.49001.49001.43001.44001.44003,347,300
30 Dec 20221.51001.51001.48001.48001.48001,495,700
29 Dec 20221.51001.52001.49001.50001.5000617,700
28 Dec 20221.50001.56001.50001.51001.51002,629,500
27 Dec 20221.52001.52001.50001.50001.5000451,800
23 Dec 20221.50001.52001.49001.51001.51001,263,200
22 Dec 20221.52001.52001.49001.50001.50001,208,900
21 Dec 20221.53001.53001.48001.51001.51001,000,800
20 Dec 20221.55001.55001.49001.49001.49001,481,100
19 Dec 20221.47001.54001.47001.52001.52002,409,400
16 Dec 20221.48001.48001.46001.47001.47002,598,700
15 Dec 20221.48001.49001.46001.49001.4900961,000
14 Dec 20221.49001.50001.48001.49001.4900879,900
13 Dec 20221.50001.50001.46001.49001.49001,355,400
12 Dec 20221.45001.51001.45001.47001.47001,659,400
09 Dec 20221.49001.50001.46001.47001.47002,047,300
08 Dec 20221.48001.50001.46001.48001.48001,851,700
07 Dec 20221.49001.50001.47001.48001.48001,598,800
06 Dec 20221.54001.56001.49001.49001.49002,039,600
05 Dec 20221.51001.55001.47001.53001.53003,359,600
02 Dec 20221.55001.58001.49001.51001.51005,449,200
01 Dec 20221.63001.64001.55001.57001.57003,803,500
30 Nov 20221.62001.63001.61001.61001.61003,120,200
29 Nov 20221.62001.65001.62001.63001.6300825,700
28 Nov 20221.67001.67001.62001.62001.6200961,300
25 Nov 20221.66001.68001.64001.65001.6500901,100
24 Nov 20221.65001.69001.64001.66001.66002,386,100
23 Nov 20221.66001.67001.64001.64001.6400940,800
22 Nov 20221.63001.66001.62001.63001.63001,246,000
21 Nov 20221.65001.65001.61001.61001.61001,818,600
18 Nov 20221.64001.66001.63001.66001.66001,108,300
17 Nov 20221.68001.69001.63001.64001.64003,440,100
16 Nov 20221.66001.71001.64001.68001.68003,303,700
15 Nov 20221.71001.71001.63001.64001.64004,129,900
14 Nov 20221.53001.74001.52001.71001.71009,282,300
11 Nov 20221.54001.55001.51001.52001.52001,933,100
10 Nov 20221.49001.54001.49001.50001.50001,322,400
09 Nov 20221.49001.53001.48001.51001.51001,999,000
08 Nov 20221.53001.55001.49001.49001.49002,248,000
07 Nov 20221.57001.57001.52001.53001.53001,310,400
04 Nov 20221.52001.58001.51001.57001.57004,129,400
03 Nov 20221.54001.57001.50001.53001.53003,523,342
02 Nov 20221.50001.56001.48001.55001.55006,811,800
01 Nov 20221.49001.51001.47001.49001.49002,502,100
31 Oct 20221.49001.54001.47001.49001.49002,786,100
28 Oct 20221.50001.50001.45001.48001.48002,136,600
27 Oct 20221.45001.51001.45001.49001.49001,935,800
26 Oct 20221.52001.52001.44001.44001.44002,860,200
25 Oct 20221.47001.53001.47001.51001.51003,398,500
21 Oct 20221.43001.48001.42001.46001.46003,151,200
20 Oct 20221.35001.45001.34001.44001.44003,750,000
19 Oct 20221.33001.39001.33001.36001.36003,396,100
18 Oct 20221.31001.35001.28001.32001.32002,561,200
17 Oct 20221.31001.33001.29001.31001.31002,550,375
14 Oct 20221.37001.37001.32001.32001.32003,718,500
13 Oct 20221.35001.38001.34001.35001.35003,817,300
12 Oct 20221.36001.37001.31001.36001.36004,439,800
11 Oct 20221.38001.40001.35001.35001.35002,552,300
10 Oct 20221.36001.39001.36001.38001.38003,156,400
07 Oct 20221.41001.43001.38001.40001.40002,937,300
06 Oct 20221.41001.45001.41001.41001.41001,655,300
05 Oct 20221.43001.44001.39001.40001.40001,417,700
04 Oct 20221.40001.43001.39001.42001.42001,605,900
03 Oct 20221.39001.40001.36001.38001.38002,242,000
30 Sept 20221.41001.43001.38001.40001.40003,082,700
29 Sept 20221.44001.46001.41001.42001.42002,258,400
28 Sept 20221.46001.47001.41001.41001.41002,740,600
27 Sept 20221.43001.48001.42001.45001.45002,616,300
26 Sept 20221.47001.47001.40001.43001.43003,696,900
23 Sept 20221.48001.49001.43001.48001.48003,812,400
22 Sept 20221.48001.52001.48001.48001.48002,033,000
21 Sept 20221.48001.50001.47001.48001.48001,221,500
20 Sept 20221.50001.52001.48001.48001.48001,237,100
19 Sept 20221.48001.52001.48001.49001.4900977,300
16 Sept 20221.52001.53001.48001.49001.49002,419,400
15 Sept 20221.56001.59001.53001.53001.53002,425,800
14 Sept 20221.50001.57001.47001.55001.55002,756,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...