Singapore markets close in 1 hour 50 minutes

First Pacific Company Limited (FPAFF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.4500-0.0077 (-1.68%)
At close: 02:14PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.48000.48000.45000.45000.45005,600
23 May 20240.47000.47000.46000.46000.46001,800
22 May 20240.45000.45000.45000.45000.4500-
21 May 20240.47000.47000.45000.45000.45006,000
20 May 20240.45000.45000.45000.45000.4500-
17 May 20240.45000.45000.45000.45000.4500-
16 May 20240.48000.48000.45000.45000.45003,500
15 May 20240.49000.49000.49000.49000.490014,600
14 May 20240.50000.50000.47000.47000.47004,000
13 May 20240.48000.48000.48000.48000.4800-
10 May 20240.48000.48000.48000.48000.4800-
09 May 20240.48000.48000.45000.48000.480013,100
08 May 20240.46000.46000.46000.46000.4600-
07 May 20240.46000.46000.46000.46000.46005,300
06 May 20240.46000.46000.46000.46000.4600-
03 May 20240.46000.46000.46000.46000.4600-
02 May 20240.46000.46000.46000.46000.46003,300
01 May 20240.46000.46000.46000.46000.4600-
30 Apr 20240.46000.46000.45000.46000.460024,800
29 Apr 20240.47000.47000.45000.45000.45009,600
26 Apr 20240.43000.43000.43000.43000.4300-
25 Apr 20240.45000.45000.43000.43000.43005,100
24 Apr 20240.45000.45000.45000.45000.45009,000
23 Apr 20240.47000.47000.44000.47000.47006,100
22 Apr 20240.45000.45000.45000.45000.4500-
19 Apr 20240.46000.46000.44000.45000.450019,300
18 Apr 20240.46000.48000.46000.48000.48009,400
17 Apr 20240.47000.47000.46000.46000.46006,400
16 Apr 20240.47000.47000.47000.47000.470093,000
15 Apr 20240.49000.49000.46000.47000.4700108,000
12 Apr 20240.47000.47000.47000.47000.4700-
11 Apr 20240.48000.50000.46000.47000.470044,200
10 Apr 20240.48000.48000.46000.46000.460030,700
09 Apr 20240.48000.48000.48000.48000.4800-
08 Apr 20240.48000.48000.48000.48000.4800-
05 Apr 20240.48000.48000.48000.48000.4800-
04 Apr 20240.48000.48000.48000.48000.4800-
03 Apr 20240.48000.48000.48000.48000.4800-
02 Apr 20240.48000.48000.48000.48000.4800-
01 Apr 20240.48000.48000.48000.48000.48004,800
28 Mar 20240.50000.50000.50000.50000.50004,500
27 Mar 20240.46000.46000.46000.46000.4600-
26 Mar 20240.46000.46000.46000.46000.4600-
25 Mar 20240.46000.46000.46000.46000.4600-
22 Mar 20240.46000.46000.46000.46000.4600-
21 Mar 20240.46000.46000.46000.46000.46001,300
20 Mar 20240.45000.45000.45000.45000.4500-
19 Mar 20240.45000.45000.45000.45000.45004,200
18 Mar 20240.45000.45000.45000.45000.4500-
15 Mar 20240.45000.45000.45000.45000.4500-
14 Mar 20240.47000.47000.45000.45000.45006,400
13 Mar 20240.39000.39000.39000.39000.390041,000
12 Mar 20240.39000.39000.39000.39000.3900-
11 Mar 20240.39000.39000.39000.39000.390060,000
08 Mar 20240.39000.39000.39000.39000.390070,000
07 Mar 20240.39000.39000.39000.39000.3900-
06 Mar 20240.39000.39000.39000.39000.3900-
05 Mar 20240.39000.39000.39000.39000.3900-
04 Mar 20240.39000.39000.39000.39000.3900-
01 Mar 20240.41000.41000.39000.39000.39004,600
29 Feb 20240.42000.42000.42000.42000.4200-
28 Feb 20240.42000.42000.42000.42000.42003,300
27 Feb 20240.42000.42000.42000.42000.42008,000
26 Feb 20240.42000.42000.42000.42000.4200-
23 Feb 20240.42000.42000.42000.42000.4200-
22 Feb 20240.42000.42000.42000.42000.4200-
21 Feb 20240.39000.42000.39000.42000.420028,200
20 Feb 20240.42000.42000.38000.38000.380012,000
16 Feb 20240.37000.37000.37000.37000.3700-
15 Feb 20240.37000.37000.37000.37000.3700-
14 Feb 20240.37000.37000.37000.37000.3700-
13 Feb 20240.37000.37000.37000.37000.3700-
12 Feb 20240.37000.37000.37000.37000.3700-
09 Feb 20240.37000.37000.37000.37000.3700-
08 Feb 20240.39000.39000.37000.37000.37003,800
07 Feb 20240.38000.38000.38000.38000.38001,300
06 Feb 20240.39000.39000.39000.39000.3900-
05 Feb 20240.38000.39000.38000.39000.39002,800
02 Feb 20240.38000.38000.38000.38000.3800-
01 Feb 20240.38000.38000.38000.38000.3800-
31 Jan 20240.38000.38000.38000.38000.38004,900
30 Jan 20240.38000.38000.38000.38000.3800400
29 Jan 20240.41000.41000.41000.41000.410011,300
26 Jan 20240.37000.39000.37000.37000.370012,000
25 Jan 20240.38000.38000.36000.36000.36001,500
24 Jan 20240.36000.36000.36000.36000.36006,500
23 Jan 20240.37000.37000.37000.37000.3700-
22 Jan 20240.37000.37000.37000.37000.3700-
19 Jan 20240.37000.39000.37000.37000.37004,700
18 Jan 20240.37000.37000.37000.37000.3700-
17 Jan 20240.39000.39000.37000.37000.37003,900
16 Jan 20240.38000.38000.38000.38000.38002,500
12 Jan 20240.39000.39000.39000.39000.3900135,500
11 Jan 20240.39000.39000.39000.39000.3900-
10 Jan 20240.39000.39000.39000.39000.3900-
09 Jan 20240.39000.39000.39000.39000.390042,500
08 Jan 20240.39000.40000.38000.38000.380046,200
05 Jan 20240.40000.40000.40000.40000.4000115,800
04 Jan 20240.38000.41000.38000.40000.400048,300
03 Jan 20240.40000.40000.40000.40000.4000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...