Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,245.37 -793.20 (-1.24%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
First Pacific Company Limited (FPAFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:34PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 34,700 |
| 25 Apr 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 11,600 |
| 24 Apr 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 53,900 |
| 23 Apr 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 27,800 |
| 22 Apr 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2700 | 2.2700 | 27,200 |
| 19 Apr 2024 | 2.2100 | 2.4300 | 2.2100 | 2.2600 | 2.2600 | 6,500 |
| 18 Apr 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 46,000 |
| 17 Apr 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 9,300 |
| 16 Apr 2024 | 2.1900 | 2.3000 | 2.1900 | 2.2700 | 2.2700 | 23,800 |
| 15 Apr 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3600 | 2.3600 | 25,500 |
| 12 Apr 2024 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 12,300 |
| 11 Apr 2024 | 2.3400 | 2.4300 | 2.3400 | 2.4100 | 2.4100 | 7,300 |
| 10 Apr 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 29,900 |
| 09 Apr 2024 | 2.3800 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 14,900 |
| 08 Apr 2024 | 2.4500 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 17,600 |
| 05 Apr 2024 | 2.4500 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 8,100 |
| 04 Apr 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 15,500 |
| 03 Apr 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | 332,300 |
| 02 Apr 2024 | 2.4100 | 2.4900 | 2.4100 | 2.4600 | 2.4600 | 18,200 |
| 01 Apr 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4600 | 2.4600 | 35,500 |
| 28 Mar 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 46,700 |
| 27 Mar 2024 | 2.3100 | 2.4100 | 2.3100 | 2.3900 | 2.3900 | 46,200 |
| 26 Mar 2024 | 2.4500 | 2.4500 | 2.2600 | 2.2600 | 2.2600 | 59,900 |
| 25 Mar 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3500 | 2.3500 | 8,800 |
| 22 Mar 2024 | 2.4000 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 33,200 |
| 21 Mar 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3900 | 2.3900 | 29,300 |
| 20 Mar 2024 | 2.2400 | 2.3100 | 2.2400 | 2.3000 | 2.3000 | 13,600 |
| 19 Mar 2024 | 2.3600 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 21,300 |
| 18 Mar 2024 | 2.2100 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 9,300 |
| 15 Mar 2024 | 2.2200 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 16,900 |
| 14 Mar 2024 | 2.3000 | 2.3300 | 2.2400 | 2.3200 | 2.3200 | 39,000 |
| 13 Mar 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 31,800 |
| 12 Mar 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 12,800 |
| 11 Mar 2024 | 2.1700 | 2.3500 | 2.1700 | 2.2700 | 2.2700 | 25,100 |
| 08 Mar 2024 | 2.1700 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 20,600 |
| 07 Mar 2024 | 2.2900 | 2.3400 | 2.2100 | 2.3400 | 2.3400 | 145,900 |
| 06 Mar 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 23,800 |
| 05 Mar 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 33,500 |
| 04 Mar 2024 | 2.0500 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 39,100 |
| 01 Mar 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 13,000 |
| 29 Feb 2024 | 1.9100 | 2.0100 | 1.9100 | 2.0100 | 2.0100 | 21,300 |
| 28 Feb 2024 | 2.0000 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 16,500 |
| 27 Feb 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 13,000 |
| 26 Feb 2024 | 2.0300 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 30,900 |
| 23 Feb 2024 | 2.0100 | 2.0400 | 1.9700 | 2.0300 | 2.0300 | 16,900 |
| 22 Feb 2024 | 2.2000 | 2.2000 | 1.9500 | 2.0400 | 2.0400 | 13,400 |
| 21 Feb 2024 | 2.1500 | 2.1500 | 1.9000 | 2.0200 | 2.0200 | 14,900 |
| 20 Feb 2024 | 1.9600 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 11,700 |
| 16 Feb 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9500 | 1.9500 | 60,000 |
| 15 Feb 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 13,900 |
| 14 Feb 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 84,800 |
| 13 Feb 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 12,000 |
| 12 Feb 2024 | 1.8600 | 2.0000 | 1.8600 | 1.9700 | 1.9700 | 26,700 |
| 09 Feb 2024 | 1.9800 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 30,100 |
| 08 Feb 2024 | 1.9200 | 2.0000 | 1.8400 | 1.9900 | 1.9900 | 30,600 |
| 07 Feb 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 269,300 |
| 06 Feb 2024 | 1.9600 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 113,200 |
| 05 Feb 2024 | 1.9400 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 136,700 |
| 02 Feb 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 35,200 |
| 01 Feb 2024 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 83,900 |
| 31 Jan 2024 | 1.8700 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 26,300 |
| 30 Jan 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9300 | 1.9300 | 16,600 |
| 29 Jan 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 17,500 |
| 26 Jan 2024 | 1.8800 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 45,300 |
| 25 Jan 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 21,700 |
| 24 Jan 2024 | 1.9000 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 19,600 |
| 23 Jan 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 19,400 |
| 22 Jan 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 26,000 |
| 19 Jan 2024 | 1.9300 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 11,000 |
| 18 Jan 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 10,800 |
| 17 Jan 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 29,100 |
| 16 Jan 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 29,100 |
| 12 Jan 2024 | 1.9600 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 29,900 |
| 11 Jan 2024 | 1.9600 | 2.0000 | 1.9100 | 1.9300 | 1.9300 | 16,200 |
| 10 Jan 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 4,500 |
| 09 Jan 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 38,200 |
| 08 Jan 2024 | 2.0400 | 2.0400 | 1.9400 | 1.9400 | 1.9400 | 14,100 |
| 05 Jan 2024 | 1.9600 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 11,000 |
| 04 Jan 2024 | 1.9300 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 25,800 |
| 03 Jan 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 51,100 |
| 02 Jan 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 8,100 |
| 29 Dec 2023 | 1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 31,900 |
| 28 Dec 2023 | 1.8600 | 1.9800 | 1.8600 | 1.9700 | 1.9700 | 53,800 |
| 27 Dec 2023 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 27,700 |
| 26 Dec 2023 | 2.0400 | 2.0400 | 1.9300 | 1.9700 | 1.9700 | 25,700 |
| 22 Dec 2023 | 1.8300 | 1.9700 | 1.8300 | 1.9500 | 1.9500 | 21,900 |
| 21 Dec 2023 | 2.0000 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 36,500 |
| 20 Dec 2023 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 37,500 |
| 19 Dec 2023 | 1.8600 | 2.0900 | 1.8600 | 1.9600 | 1.9600 | 104,000 |
| 18 Dec 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 22,500 |
| 15 Dec 2023 | 1.9900 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 65,100 |
| 14 Dec 2023 | 1.9600 | 1.9800 | 1.9200 | 1.9700 | 1.9700 | 17,700 |
| 13 Dec 2023 | 2.0300 | 2.0300 | 1.9000 | 1.9200 | 1.9200 | 25,700 |
| 12 Dec 2023 | 1.9400 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 10,100 |
| 11 Dec 2023 | 2.0000 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 46,100 |
| 08 Dec 2023 | 2.0200 | 2.0200 | 1.9000 | 1.9600 | 1.9600 | 80,400 |
| 07 Dec 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 28,300 |
| 06 Dec 2023 | 1.9900 | 2.0200 | 1.9400 | 2.0100 | 2.0100 | 81,200 |
| 05 Dec 2023 | 1.9800 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 81,200 |
| 04 Dec 2023 | 1.8700 | 1.9800 | 1.8700 | 1.9600 | 1.9600 | 168,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.