Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,322.81
-91.37(-0.39%)
CMC Crypto 200
535.42
-1.43(-0.27%)

First Pacific Company Limited (FPAFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3487

0.0000

(0.00%)

At close: 12:51PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
02 Feb 2023	0.3500	0.3500	0.3500	0.3500	0.3500	7,300
01 Feb 2023	0.3400	0.3400	0.3300	0.3300	0.3300	1,000
31 Jan 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
30 Jan 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
27 Jan 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,300
26 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	115,300
25 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
24 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
23 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	100,000
19 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
18 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
17 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	3,100
13 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	62,000
12 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	4,000
11 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
10 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	138,900
09 Jan 2023	0.3200	0.3300	0.3200	0.3200	0.3200	34,400
06 Jan 2023	0.3100	0.3200	0.3100	0.3200	0.3200	9,500
05 Jan 2023	0.3200	0.3300	0.3100	0.3300	0.3300	16,700
04 Jan 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
03 Jan 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
30 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
29 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
28 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	41,000
27 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
23 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	127,000
22 Dec 2022	0.3100	0.3100	0.3100	0.3100	0.3100	6,000
21 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
20 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
19 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	14,000
16 Dec 2022	0.3100	0.3100	0.3000	0.3000	0.3000	7,200
15 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
14 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
13 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	76,000
12 Dec 2022	0.3100	0.3100	0.3100	0.3100	0.3100	3,600
09 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
08 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
07 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,200
06 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
02 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	210,000
01 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	21,800
30 Nov 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
29 Nov 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
28 Nov 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
25 Nov 2022	0.2800	0.2800	0.2800	0.2800	0.2800	88,000
23 Nov 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
22 Nov 2022	0.2800	0.2800	0.2800	0.2800	0.2800	22,000
21 Nov 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
18 Nov 2022	0.2900	0.2900	0.2800	0.2800	0.2800	9,000
17 Nov 2022	0.2900	0.2900	0.2800	0.2800	0.2800	6,000
16 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
15 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	500
14 Nov 2022	0.3000	0.3000	0.3000	0.3000	0.3000	64,400
11 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
10 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
09 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
08 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	18,000
07 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
04 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	14,000
03 Nov 2022	0.2600	0.2600	0.2600	0.2600	0.2600	-
02 Nov 2022	0.2600	0.2600	0.2600	0.2600	0.2600	7,500
01 Nov 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
31 Oct 2022	0.2700	0.2700	0.2700	0.2700	0.2700	161,900
28 Oct 2022	0.2700	0.2800	0.2700	0.2800	0.2800	146,500
27 Oct 2022	0.2800	0.2900	0.2800	0.2900	0.2900	12,500
26 Oct 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
25 Oct 2022	0.2800	0.2800	0.2800	0.2800	0.2800	200,100
24 Oct 2022	0.2700	0.2700	0.2700	0.2700	0.2700	19,600
21 Oct 2022	0.2900	0.2900	0.2900	0.2900	0.2900	55,000
20 Oct 2022	0.2900	0.2900	0.2900	0.2900	0.2900	44,000
19 Oct 2022	0.3000	0.3000	0.3000	0.3000	0.3000	26,900
18 Oct 2022	0.3000	0.3100	0.2900	0.3100	0.3100	109,400
17 Oct 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
14 Oct 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
13 Oct 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
12 Oct 2022	0.3000	0.3000	0.3000	0.3000	0.3000	24,000
11 Oct 2022	0.3100	0.3100	0.3100	0.3100	0.3100	31,500
10 Oct 2022	0.3100	0.3100	0.3000	0.3000	0.3000	81,800
07 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	900
06 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
05 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	36,300
04 Oct 2022	0.3200	0.3300	0.3200	0.3300	0.3300	6,000
03 Oct 2022	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
30 Sept 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
29 Sept 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
28 Sept 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
27 Sept 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
26 Sept 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
23 Sept 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
22 Sept 2022	0.3800	0.3800	0.3800	0.3800	0.3800	8,300
21 Sept 2022	0.3800	0.3800	0.3800	0.3800	0.3800	10,000
20 Sept 2022	0.3700	0.3800	0.3700	0.3800	0.3800	56,500
19 Sept 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
16 Sept 2022	0.3600	0.3600	0.3600	0.3600	0.3600	132,900
15 Sept 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
14 Sept 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
14 Sept 2022	0.013 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,322.81-91.37(-0.39%)

CMC Crypto 200535.42-1.43(-0.27%)

First Pacific Company Limited (FPAFF)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,322.81
-91.37(-0.39%)

CMC Crypto 200
535.42
-1.43(-0.27%)