Singapore markets closed

First Pacific Company Limited (FPAFY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.4450+0.0550 (+2.30%)
At close: 03:35PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.40002.45002.40002.44002.440046,700
27 Mar 20242.31002.41002.31002.39002.390046,200
26 Mar 20242.45002.45002.26002.26002.260059,900
25 Mar 20242.47002.47002.33002.35002.35008,800
22 Mar 20242.40002.41002.37002.41002.410033,200
21 Mar 20242.30002.39002.30002.39002.390029,300
20 Mar 20242.24002.31002.24002.30002.300013,600
19 Mar 20242.36002.36002.28002.28002.280021,300
18 Mar 20242.21002.30002.21002.30002.30009,300
15 Mar 20242.22002.32002.22002.32002.320016,900
14 Mar 20242.30002.33002.24002.32002.320039,000
13 Mar 20242.21002.29002.21002.29002.290031,800
12 Mar 20242.29002.29002.23002.26002.260012,800
11 Mar 20242.17002.35002.17002.27002.270025,100
08 Mar 20242.17002.26002.17002.25002.250020,600
07 Mar 20242.29002.34002.21002.34002.3400145,900
06 Mar 20241.98002.09001.98002.09002.090023,800
05 Mar 20242.06002.06002.00002.06002.060033,500
04 Mar 20242.05002.06002.01002.06002.060039,100
01 Mar 20242.01002.04002.01002.01002.010013,000
29 Feb 20241.91002.01001.91002.01002.010021,300
28 Feb 20242.00002.04001.95002.04002.040016,500
27 Feb 20242.04002.04002.00002.03002.030013,000
26 Feb 20242.03002.04001.99002.01002.010030,900
23 Feb 20242.01002.04001.97002.03002.030016,900
22 Feb 20242.20002.20001.95002.04002.040013,400
21 Feb 20242.15002.15001.90002.02002.020014,900
20 Feb 20241.96002.02001.91002.02002.020011,700
16 Feb 20242.00002.00001.91001.95001.950060,000
15 Feb 20241.96001.96001.90001.95001.950013,900
14 Feb 20241.93001.98001.90001.97001.970084,800
13 Feb 20241.94001.98001.88001.98001.980012,000
12 Feb 20241.86002.00001.86001.97001.970026,700
09 Feb 20241.98002.00001.93002.00002.000030,100
08 Feb 20241.92002.00001.84001.99001.990030,600
07 Feb 20241.94001.98001.94001.96001.9600269,300
06 Feb 20241.96002.01001.95002.00002.0000113,200
05 Feb 20241.94001.99001.89001.99001.9900136,700
02 Feb 20241.91001.92001.89001.90001.900035,200
01 Feb 20241.90001.93001.89001.89001.890083,900
31 Jan 20241.87001.90001.86001.90001.900026,300
30 Jan 20241.95001.95001.88001.93001.930016,600
29 Jan 20241.92001.94001.90001.94001.940017,500
26 Jan 20241.88001.91001.87001.89001.890045,300
25 Jan 20241.91001.93001.89001.91001.910021,700
24 Jan 20241.90001.95001.89001.89001.890019,600
23 Jan 20241.88001.92001.88001.92001.920019,400
22 Jan 20241.92001.92001.88001.89001.890026,000
19 Jan 20241.93001.98001.92001.94001.940011,000
18 Jan 20241.94001.95001.91001.94001.940010,800
17 Jan 20241.90001.94001.89001.90001.900029,100
16 Jan 20241.97001.98001.94001.94001.940029,100
12 Jan 20241.96001.98001.93001.94001.940029,900
11 Jan 20241.96002.00001.91001.93001.930016,200
10 Jan 20241.95001.99001.91001.91001.91004,500
09 Jan 20241.97001.99001.94001.96001.960038,200
08 Jan 20242.04002.04001.94001.94001.940014,100
05 Jan 20241.96001.97001.92001.95001.950011,000
04 Jan 20241.93001.96001.92001.93001.930025,800
03 Jan 20241.92001.95001.91001.92001.920051,100
02 Jan 20241.95001.97001.92001.92001.92008,100
29 Dec 20231.97001.98001.94001.95001.950031,900
28 Dec 20231.86001.98001.86001.97001.970053,800
27 Dec 20231.96002.00001.96002.00002.000027,700
26 Dec 20232.04002.04001.93001.97001.970025,700
22 Dec 20231.83001.97001.83001.95001.950021,900
21 Dec 20232.00002.02001.96002.00002.000036,500
20 Dec 20231.87001.95001.87001.95001.950037,500
19 Dec 20231.86002.09001.86001.96001.9600104,000
18 Dec 20232.00002.04002.00002.04002.040022,500
15 Dec 20231.99002.04001.99002.02002.020065,100
14 Dec 20231.96001.98001.92001.97001.970017,700
13 Dec 20232.03002.03001.90001.92001.920025,700
12 Dec 20231.94002.00001.94001.94001.940010,100
11 Dec 20232.00002.00001.94001.95001.950046,100
08 Dec 20232.02002.02001.90001.96001.960080,400
07 Dec 20232.00002.00001.90001.94001.940028,300
06 Dec 20231.99002.02001.94002.01002.010081,200
05 Dec 20231.98002.02001.91002.02002.020081,200
04 Dec 20231.87001.98001.87001.96001.9600168,100
01 Dec 20231.91001.92001.88001.90001.900012,900
30 Nov 20231.96002.02001.88001.95001.95006,600
29 Nov 20231.92001.94001.91001.92001.920017,000
28 Nov 20231.96001.96001.93001.95001.950046,100
27 Nov 20232.00002.00001.94001.94001.940036,300
24 Nov 20232.04002.04001.94001.94001.94005,600
22 Nov 20231.91002.03001.90001.96001.960012,800
21 Nov 20231.96002.04001.88001.91001.910023,200
20 Nov 20231.85001.92001.84001.90001.9000106,400
17 Nov 20231.77001.83001.77001.79001.790087,900
16 Nov 20231.83001.84001.78001.82001.820041,300
15 Nov 20231.80002.00001.80001.87001.8700351,700
14 Nov 20231.80001.80001.74001.77001.770033,200
13 Nov 20231.70001.75001.70001.75001.750014,900
10 Nov 20231.88001.88001.70001.80001.80007,000
09 Nov 20231.70001.90001.70001.74001.740015,400
08 Nov 20231.91001.91001.73001.73001.730025,700
07 Nov 20231.88001.88001.80001.80001.80009,600
06 Nov 20231.90001.91001.89001.90001.900016,000
03 Nov 20231.82001.89001.82001.89001.890016,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...