Skip to main content
logo
First Resources Limited (SGX:EB5)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.730
+0.110 (4.20%)
Mar 26, 2026, 5:04 PM SGT

First Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262.622.732.592.68-2.29%1,823,800
Mar 25, 20262.742.742.582.622.62-3.68%3,302,600
Mar 24, 20262.732.792.682.722.72-1,988,000
Mar 23, 20262.882.882.672.722.72-5.23%2,896,300
Mar 20, 20262.912.912.852.872.87-1.71%4,371,500
Mar 19, 20262.932.932.882.922.92-3,052,400
Mar 18, 20262.852.952.832.922.922.46%3,554,100
Mar 17, 20262.792.902.772.852.852.15%4,362,900
Mar 16, 20262.672.792.672.792.794.10%2,622,000
Mar 13, 20262.732.772.682.682.68-1.83%2,797,500
Mar 12, 20262.702.742.662.732.731.11%3,125,300
Mar 11, 20262.642.732.622.702.702.27%2,019,700
Mar 10, 20262.622.682.602.642.640.38%2,480,700
Mar 9, 20262.752.812.602.632.63-4.01%5,754,700
Mar 6, 20262.422.742.382.742.7413.22%5,464,300
Mar 5, 20262.312.452.302.422.424.76%5,088,700
Mar 4, 20262.322.322.272.312.31-0.43%3,629,300
Mar 3, 20262.352.352.302.322.32-0.43%2,906,700
Mar 2, 20262.352.392.312.332.33-1.69%5,251,300
Feb 27, 20262.282.422.282.372.377.73%6,395,100
Feb 26, 20262.322.322.202.202.20-5.17%4,092,700
Feb 25, 20262.292.332.282.322.321.31%1,642,600
Feb 24, 20262.272.302.262.292.290.44%1,051,600
Feb 23, 20262.302.312.272.282.28-0.87%565,000
Feb 20, 20262.292.302.252.302.300.44%1,358,200
Feb 19, 20262.282.292.262.292.291.33%838,200
Feb 16, 20262.282.302.232.262.26-0.88%2,066,600
Feb 13, 20262.282.332.252.282.280.88%4,822,700
Feb 12, 20262.252.272.212.262.260.44%2,397,600
Feb 11, 20262.162.272.142.252.253.69%3,339,800
Feb 10, 20262.102.182.092.172.173.33%1,717,500
Feb 9, 20262.092.122.072.102.100.96%699,500
Feb 6, 20262.082.122.072.082.08-0.95%806,300
Feb 5, 20262.132.132.082.102.10-0.94%1,219,900
Feb 4, 20262.122.152.112.122.12-794,900
Feb 3, 20262.122.142.102.122.120.47%683,600
Feb 2, 20262.142.152.082.112.11-1.40%1,170,000
Jan 30, 20262.192.192.142.142.14-2.73%1,794,500
Jan 29, 20262.172.202.162.202.201.85%953,700
Jan 28, 20262.182.202.152.162.16-0.46%1,245,200
Jan 27, 20262.122.182.102.172.172.36%1,352,000
Jan 26, 20262.082.122.062.122.122.91%1,106,200
Jan 23, 20262.072.092.052.062.06-0.48%1,498,300
Jan 22, 20262.052.082.052.072.070.98%739,500
Jan 21, 20262.032.052.022.052.050.49%2,563,000
Jan 20, 20261.992.051.972.042.042.00%2,004,500
Jan 19, 20262.002.011.972.002.000.50%1,260,700
Jan 16, 20261.992.021.971.991.991.02%2,207,500
Jan 15, 20262.132.131.931.971.97-7.08%5,814,000
Jan 14, 20262.112.132.102.122.120.47%2,043,300