Singapore markets close in 1 hour 20 minutes

First Pacific Company Limited (FPAFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3777-0.0044 (-1.15%)
At close: 03:24PM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.39000.39000.38000.38000.380014,800
30 Nov 20230.40000.40000.38000.38000.38005,000
29 Nov 20230.37000.37000.37000.37000.3700-
28 Nov 20230.37000.37000.37000.37000.3700300,000
27 Nov 20230.37000.37000.37000.37000.3700-
24 Nov 20230.37000.37000.37000.37000.3700-
22 Nov 20230.39000.39000.37000.37000.37004,000
21 Nov 20230.36000.36000.36000.36000.3600-
20 Nov 20230.36000.36000.36000.36000.3600-
17 Nov 20230.36000.36000.36000.36000.3600-
16 Nov 20230.37000.37000.36000.36000.3600158,000
15 Nov 20230.36000.36000.36000.36000.3600-
14 Nov 20230.36000.36000.36000.36000.3600-
13 Nov 20230.36000.36000.36000.36000.3600-
10 Nov 20230.36000.36000.36000.36000.360016,100
09 Nov 20230.36000.37000.36000.36000.360015,100
08 Nov 20230.37000.37000.37000.37000.370076,500
07 Nov 20230.37000.38000.37000.38000.380075,500
06 Nov 20230.40000.40000.40000.40000.4000-
03 Nov 20230.40000.40000.40000.40000.4000-
02 Nov 20230.40000.40000.40000.40000.40001,300
01 Nov 20230.37000.37000.37000.37000.3700-
31 Oct 20230.38000.38000.37000.37000.37007,000
30 Oct 20230.37000.39000.37000.39000.39008,000
27 Oct 20230.37000.37000.37000.37000.3700-
26 Oct 20230.37000.37000.37000.37000.3700-
25 Oct 20230.39000.39000.37000.37000.370029,400
24 Oct 20230.38000.38000.38000.38000.380063,700
23 Oct 20230.38000.38000.38000.38000.3800-
20 Oct 20230.38000.38000.38000.38000.3800500
19 Oct 20230.38000.38000.37000.37000.37003,300
18 Oct 20230.37000.37000.37000.37000.370031,000
17 Oct 20230.37000.37000.37000.37000.370016,000
16 Oct 20230.39000.39000.38000.38000.38001,600
13 Oct 20230.39000.39000.39000.39000.3900-
12 Oct 20230.39000.39000.39000.39000.3900-
11 Oct 20230.40000.40000.39000.39000.390010,100
10 Oct 20230.37000.37000.37000.37000.370034,000
09 Oct 20230.37000.37000.37000.37000.3700-
06 Oct 20230.37000.37000.37000.37000.3700-
05 Oct 20230.38000.39000.37000.37000.37009,500
04 Oct 20230.38000.38000.38000.38000.3800-
03 Oct 20230.38000.39000.38000.38000.3800216,700
02 Oct 20230.42000.42000.42000.42000.4200-
29 Sept 20230.42000.42000.42000.42000.4200-
28 Sept 20230.42000.42000.42000.42000.4200-
27 Sept 20230.42000.42000.42000.42000.4200800
26 Sept 20230.42000.42000.42000.42000.4200900
25 Sept 20230.41000.41000.41000.41000.4100-
22 Sept 20230.41000.41000.41000.41000.410029,000
21 Sept 20230.41000.41000.41000.41000.4100-
20 Sept 20230.41000.41000.41000.41000.41001,800
19 Sept 20230.41000.41000.41000.41000.410011,800
18 Sept 20230.41000.41000.41000.41000.410021,400
15 Sept 20230.41000.41000.41000.41000.410021,500
14 Sept 20230.41000.41000.41000.41000.41002,000
13 Sept 20230.40000.40000.40000.40000.4000-
12 Sept 20230.40000.40000.40000.40000.4000-
11 Sept 20230.41000.41000.40000.40000.4000159,000
08 Sept 20230.40000.40000.38000.38000.380013,600
07 Sept 20230.40000.40000.40000.40000.40001,100
06 Sept 20230.40000.40000.40000.40000.4000-
06 Sept 20230.013 Dividend
05 Sept 20230.40000.40000.40000.40000.38702,000
01 Sept 20230.40000.40000.40000.40000.3870-
31 Aug 20230.40000.40000.40000.40000.3870-
30 Aug 20230.40000.40000.40000.40000.38703,500
29 Aug 20230.39000.39000.39000.39000.3773-
28 Aug 20230.41000.41000.39000.39000.377313,000
25 Aug 20230.36000.36000.36000.36000.3483-
24 Aug 20230.36000.36000.36000.36000.3483-
23 Aug 20230.36000.36000.36000.36000.348316,300
22 Aug 20230.38000.38000.37000.37000.358017,000
21 Aug 20230.39000.39000.39000.39000.37738,200
18 Aug 20230.39000.39000.39000.39000.3773-
17 Aug 20230.39000.39000.39000.39000.3773-
16 Aug 20230.39000.39000.39000.39000.37732,000
15 Aug 20230.39000.39000.37000.37000.35805,100
14 Aug 20230.38000.38000.38000.38000.3676-
11 Aug 20230.38000.38000.38000.38000.3676-
10 Aug 20230.38000.38000.38000.38000.367614,600
09 Aug 20230.38000.38000.38000.38000.36762,000
08 Aug 20230.36000.36000.36000.36000.348373,400
07 Aug 20230.36000.36000.36000.36000.3483-
04 Aug 20230.36000.36000.36000.36000.3483-
03 Aug 20230.36000.36000.36000.36000.3483-
02 Aug 20230.36000.36000.36000.36000.3483-
01 Aug 20230.36000.36000.36000.36000.34832,500
31 Jul 20230.36000.38000.35000.35000.33864,000
28 Jul 20230.36000.36000.35000.35000.33863,000
27 Jul 20230.36000.37000.35000.37000.358014,200
26 Jul 20230.36000.36000.36000.36000.348315,800
25 Jul 20230.37000.37000.36000.36000.34833,600
24 Jul 20230.36000.36000.36000.36000.3483-
21 Jul 20230.36000.36000.36000.36000.3483-
20 Jul 20230.36000.36000.36000.36000.3483-
19 Jul 20230.36000.37000.36000.36000.348314,000
18 Jul 20230.36000.37000.36000.37000.3580414,700
17 Jul 20230.38000.38000.36000.38000.367613,800
14 Jul 20230.37000.38000.37000.38000.367678,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...