Singapore markets closed

First Pacific Company Limited (FPAFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.28320.0000 (0.00%)
At close: 01:49PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.28000.28000.28000.28000.280088,000
23 Nov 20220.28000.28000.28000.28000.2800-
22 Nov 20220.28000.28000.28000.28000.280022,000
21 Nov 20220.28000.28000.28000.28000.2800-
18 Nov 20220.29000.29000.28000.28000.28009,000
17 Nov 20220.29000.29000.28000.28000.28006,000
16 Nov 20220.29000.29000.29000.29000.2900-
15 Nov 20220.29000.29000.29000.29000.2900500
14 Nov 20220.30000.30000.30000.30000.300064,400
11 Nov 20220.29000.29000.29000.29000.2900-
10 Nov 20220.29000.29000.29000.29000.2900-
09 Nov 20220.29000.29000.29000.29000.2900-
08 Nov 20220.29000.29000.29000.29000.290018,000
07 Nov 20220.29000.29000.29000.29000.2900-
04 Nov 20220.29000.29000.29000.29000.290014,000
03 Nov 20220.26000.26000.26000.26000.2600-
02 Nov 20220.26000.26000.26000.26000.26007,500
01 Nov 20220.27000.27000.27000.27000.2700-
31 Oct 20220.27000.27000.27000.27000.2700161,900
28 Oct 20220.27000.28000.27000.28000.2800146,500
27 Oct 20220.28000.29000.28000.29000.290012,500
26 Oct 20220.28000.28000.28000.28000.2800-
25 Oct 20220.28000.28000.28000.28000.2800200,100
24 Oct 20220.27000.27000.27000.27000.270019,600
21 Oct 20220.29000.29000.29000.29000.290055,000
20 Oct 20220.29000.29000.29000.29000.290044,000
19 Oct 20220.30000.30000.30000.30000.300026,900
18 Oct 20220.30000.31000.29000.31000.3100109,400
17 Oct 20220.30000.30000.30000.30000.3000-
14 Oct 20220.30000.30000.30000.30000.3000-
13 Oct 20220.30000.30000.30000.30000.3000-
12 Oct 20220.30000.30000.30000.30000.300024,000
11 Oct 20220.31000.31000.31000.31000.310031,500
10 Oct 20220.31000.31000.30000.30000.300081,800
07 Oct 20220.33000.33000.33000.33000.3300900
06 Oct 20220.33000.33000.33000.33000.3300-
05 Oct 20220.33000.33000.33000.33000.330036,300
04 Oct 20220.32000.33000.32000.33000.33006,000
03 Oct 20220.38000.38000.38000.38000.38005,000
30 Sept 20220.38000.38000.38000.38000.3800-
29 Sept 20220.38000.38000.38000.38000.3800-
28 Sept 20220.38000.38000.38000.38000.3800-
27 Sept 20220.38000.38000.38000.38000.3800-
26 Sept 20220.38000.38000.38000.38000.3800-
23 Sept 20220.38000.38000.38000.38000.3800-
22 Sept 20220.38000.38000.38000.38000.38008,300
21 Sept 20220.38000.38000.38000.38000.380010,000
20 Sept 20220.37000.38000.37000.38000.380056,500
19 Sept 20220.36000.36000.36000.36000.3600-
16 Sept 20220.36000.36000.36000.36000.3600132,900
15 Sept 20220.39000.39000.39000.39000.3900-
14 Sept 20220.39000.39000.39000.39000.3900-
14 Sept 20220.013 Dividend
13 Sept 20220.39000.39000.39000.39000.37704,600
12 Sept 20220.39000.39000.39000.39000.3770-
09 Sept 20220.35000.39000.35000.39000.377031,000
08 Sept 20220.36000.36000.36000.36000.348028,200
07 Sept 20220.37000.38000.37000.38000.367323,500
06 Sept 20220.38000.38000.38000.38000.3673-
02 Sept 20220.38000.38000.38000.38000.3673-
01 Sept 20220.36000.38000.35000.38000.367376,000
31 Aug 20220.39000.39000.39000.39000.3770-
30 Aug 20220.39000.39000.39000.39000.3770-
29 Aug 20220.39000.39000.39000.39000.37706,000
26 Aug 20220.39000.41000.39000.40000.386727,300
25 Aug 20220.38000.38000.38000.38000.3673-
24 Aug 20220.39000.39000.38000.38000.367384,800
23 Aug 20220.39000.42000.38000.42000.4060102,900
22 Aug 20220.39000.39000.39000.39000.3770-
19 Aug 20220.39000.39000.39000.39000.3770-
18 Aug 20220.38000.39000.38000.39000.377044,000
17 Aug 20220.37000.37000.37000.37000.3577-
16 Aug 20220.37000.37000.37000.37000.3577-
15 Aug 20220.38000.38000.37000.37000.35772,500
12 Aug 20220.38000.38000.38000.38000.3673-
11 Aug 20220.38000.38000.38000.38000.3673-
10 Aug 20220.38000.38000.38000.38000.367310,600
09 Aug 20220.37000.37000.37000.37000.3577300
08 Aug 20220.39000.39000.37000.37000.357724,300
05 Aug 20220.39000.39000.37000.37000.35773,800
04 Aug 20220.38000.39000.38000.39000.377025,900
03 Aug 20220.37000.37000.37000.37000.3577-
02 Aug 20220.37000.37000.37000.37000.35774,000
01 Aug 20220.38000.38000.38000.38000.3673-
29 Jul 20220.40000.40000.38000.38000.367319,000
28 Jul 20220.40000.40000.40000.40000.3867-
27 Jul 20220.40000.40000.40000.40000.38672,500
26 Jul 20220.40000.40000.40000.40000.386717,900
25 Jul 20220.41000.41000.41000.41000.3963200
22 Jul 20220.39000.39000.39000.39000.377010,000
21 Jul 20220.40000.40000.39000.39000.377013,400
20 Jul 20220.40000.41000.40000.41000.396327,500
19 Jul 20220.39000.40000.39000.40000.386744,600
18 Jul 20220.39000.40000.39000.40000.386735,700
15 Jul 20220.39000.39000.39000.39000.3770-
14 Jul 20220.39000.39000.39000.39000.377015,500
13 Jul 20220.39000.39000.39000.39000.3770-
12 Jul 20220.39000.39000.39000.39000.3770-
11 Jul 20220.39000.39000.39000.39000.3770200
08 Jul 20220.39000.39000.38000.38000.36731,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...