Yahoo

Mail

Singapore markets close in 1 hour 20 minutes

Straits Times Index
3,094.80
+4.49(+0.15%)
Nikkei
33,231.27
-200.24(-0.60%)
Hang Seng
16,647.04
-183.26(-1.09%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
41,467.03
+1,993.39(+5.05%)
CMC Crypto 200
857.85
+66.29(+8.37%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.3900	0.3900	0.3800	0.3800	0.3800	14,800
30 Nov 2023	0.4000	0.4000	0.3800	0.3800	0.3800	5,000
29 Nov 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
28 Nov 2023	0.3700	0.3700	0.3700	0.3700	0.3700	300,000
27 Nov 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
24 Nov 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
22 Nov 2023	0.3900	0.3900	0.3700	0.3700	0.3700	4,000
21 Nov 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
20 Nov 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
17 Nov 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
16 Nov 2023	0.3700	0.3700	0.3600	0.3600	0.3600	158,000
15 Nov 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
14 Nov 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
13 Nov 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
10 Nov 2023	0.3600	0.3600	0.3600	0.3600	0.3600	16,100
09 Nov 2023	0.3600	0.3700	0.3600	0.3600	0.3600	15,100
08 Nov 2023	0.3700	0.3700	0.3700	0.3700	0.3700	76,500
07 Nov 2023	0.3700	0.3800	0.3700	0.3800	0.3800	75,500
06 Nov 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 Nov 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 Nov 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,300
01 Nov 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
31 Oct 2023	0.3800	0.3800	0.3700	0.3700	0.3700	7,000
30 Oct 2023	0.3700	0.3900	0.3700	0.3900	0.3900	8,000
27 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
26 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
25 Oct 2023	0.3900	0.3900	0.3700	0.3700	0.3700	29,400
24 Oct 2023	0.3800	0.3800	0.3800	0.3800	0.3800	63,700
23 Oct 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
20 Oct 2023	0.3800	0.3800	0.3800	0.3800	0.3800	500
19 Oct 2023	0.3800	0.3800	0.3700	0.3700	0.3700	3,300
18 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	31,000
17 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	16,000
16 Oct 2023	0.3900	0.3900	0.3800	0.3800	0.3800	1,600
13 Oct 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
12 Oct 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
11 Oct 2023	0.4000	0.4000	0.3900	0.3900	0.3900	10,100
10 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	34,000
09 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
06 Oct 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
05 Oct 2023	0.3800	0.3900	0.3700	0.3700	0.3700	9,500
04 Oct 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
03 Oct 2023	0.3800	0.3900	0.3800	0.3800	0.3800	216,700
02 Oct 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
29 Sept 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
28 Sept 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
27 Sept 2023	0.4200	0.4200	0.4200	0.4200	0.4200	800
26 Sept 2023	0.4200	0.4200	0.4200	0.4200	0.4200	900
25 Sept 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
22 Sept 2023	0.4100	0.4100	0.4100	0.4100	0.4100	29,000
21 Sept 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
20 Sept 2023	0.4100	0.4100	0.4100	0.4100	0.4100	1,800
19 Sept 2023	0.4100	0.4100	0.4100	0.4100	0.4100	11,800
18 Sept 2023	0.4100	0.4100	0.4100	0.4100	0.4100	21,400
15 Sept 2023	0.4100	0.4100	0.4100	0.4100	0.4100	21,500
14 Sept 2023	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
13 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Sept 2023	0.4100	0.4100	0.4000	0.4000	0.4000	159,000
08 Sept 2023	0.4000	0.4000	0.3800	0.3800	0.3800	13,600
07 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,100
06 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
06 Sept 2023	0.013 Dividend
05 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.3870	2,000
01 Sept 2023	0.4000	0.4000	0.4000	0.4000	0.3870	-
31 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.3870	-
30 Aug 2023	0.4000	0.4000	0.4000	0.4000	0.3870	3,500
29 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3773	-
28 Aug 2023	0.4100	0.4100	0.3900	0.3900	0.3773	13,000
25 Aug 2023	0.3600	0.3600	0.3600	0.3600	0.3483	-
24 Aug 2023	0.3600	0.3600	0.3600	0.3600	0.3483	-
23 Aug 2023	0.3600	0.3600	0.3600	0.3600	0.3483	16,300
22 Aug 2023	0.3800	0.3800	0.3700	0.3700	0.3580	17,000
21 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3773	8,200
18 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3773	-
17 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3773	-
16 Aug 2023	0.3900	0.3900	0.3900	0.3900	0.3773	2,000
15 Aug 2023	0.3900	0.3900	0.3700	0.3700	0.3580	5,100
14 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3676	-
11 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3676	-
10 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3676	14,600
09 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3676	2,000
08 Aug 2023	0.3600	0.3600	0.3600	0.3600	0.3483	73,400
07 Aug 2023	0.3600	0.3600	0.3600	0.3600	0.3483	-
04 Aug 2023	0.3600	0.3600	0.3600	0.3600	0.3483	-
03 Aug 2023	0.3600	0.3600	0.3600	0.3600	0.3483	-
02 Aug 2023	0.3600	0.3600	0.3600	0.3600	0.3483	-
01 Aug 2023	0.3600	0.3600	0.3600	0.3600	0.3483	2,500
31 Jul 2023	0.3600	0.3800	0.3500	0.3500	0.3386	4,000
28 Jul 2023	0.3600	0.3600	0.3500	0.3500	0.3386	3,000
27 Jul 2023	0.3600	0.3700	0.3500	0.3700	0.3580	14,200
26 Jul 2023	0.3600	0.3600	0.3600	0.3600	0.3483	15,800
25 Jul 2023	0.3700	0.3700	0.3600	0.3600	0.3483	3,600
24 Jul 2023	0.3600	0.3600	0.3600	0.3600	0.3483	-
21 Jul 2023	0.3600	0.3600	0.3600	0.3600	0.3483	-
20 Jul 2023	0.3600	0.3600	0.3600	0.3600	0.3483	-
19 Jul 2023	0.3600	0.3700	0.3600	0.3600	0.3483	14,000
18 Jul 2023	0.3600	0.3700	0.3600	0.3700	0.3580	414,700
17 Jul 2023	0.3800	0.3800	0.3600	0.3800	0.3676	13,800
14 Jul 2023	0.3700	0.3800	0.3700	0.3800	0.3676	78,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,094.80+4.49(+0.15%)

Nikkei33,231.27-200.24(-0.60%)

Hang Seng16,647.04-183.26(-1.09%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD41,467.03+1,993.39(+5.05%)

CMC Crypto 200857.85+66.29(+8.37%)

First Pacific Company Limited (FPAFF)

Straits Times Index
3,094.80
+4.49(+0.15%)

Nikkei
33,231.27
-200.24(-0.60%)

Hang Seng
16,647.04
-183.26(-1.09%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
41,467.03
+1,993.39(+5.05%)

CMC Crypto 200
857.85
+66.29(+8.37%)