First Resources Limited (SGX:EB5)
Singapore · Delayed Price · Currency is SGD 2.150
+0.020 (0.94%)
Nov 19, 2025, 1:44 PM SGT
First Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2.14 | 2.19 | 2.13 | 2.16 | - | 1.41% | 1,265,200 |
| Nov 18, 2025 | 2.17 | 2.21 | 2.10 | 2.13 | 2.13 | -2.29% | 3,875,800 |
| Nov 17, 2025 | 2.05 | 2.23 | 2.05 | 2.18 | 2.18 | 6.34% | 6,203,700 |
| Nov 14, 2025 | 2.11 | 2.11 | 2.01 | 2.05 | 2.05 | -1.44% | 2,872,800 |
| Nov 13, 2025 | 2.12 | 2.12 | 2.07 | 2.08 | 2.08 | -1.42% | 764,800 |
| Nov 12, 2025 | 2.04 | 2.13 | 2.04 | 2.11 | 2.11 | 2.93% | 2,144,000 |
| Nov 11, 2025 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | 0.99% | 1,655,100 |
| Nov 10, 2025 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 1.50% | 680,900 |
| Nov 7, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 1,067,600 |
| Nov 6, 2025 | 1.99 | 2.03 | 1.98 | 2.02 | 2.02 | 1.51% | 2,567,700 |
| Nov 5, 2025 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 1.02% | 1,248,200 |
| Nov 4, 2025 | 1.96 | 2.01 | 1.94 | 1.97 | 1.97 | 0.51% | 3,154,600 |
| Nov 3, 2025 | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | - | 1,010,900 |
| Oct 31, 2025 | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | -0.51% | 1,063,300 |
| Oct 30, 2025 | 1.93 | 1.99 | 1.88 | 1.97 | 1.97 | 1.55% | 3,082,900 |
| Oct 29, 2025 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -2.02% | 1,344,900 |
| Oct 28, 2025 | 1.91 | 1.99 | 1.90 | 1.98 | 1.98 | 4.76% | 5,248,200 |
| Oct 27, 2025 | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | 2.72% | 3,906,000 |
| Oct 24, 2025 | 1.79 | 1.87 | 1.78 | 1.84 | 1.84 | 3.95% | 5,330,900 |
| Oct 23, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.72% | 2,519,300 |
| Oct 22, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 3,013,800 |
| Oct 21, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 1,992,100 |
| Oct 17, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -3.41% | 3,369,300 |
| Oct 16, 2025 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 1,910,700 |
| Oct 15, 2025 | 1.70 | 1.77 | 1.69 | 1.75 | 1.75 | 2.94% | 4,000,400 |
| Oct 14, 2025 | 1.72 | 1.73 | 1.67 | 1.70 | 1.70 | -0.58% | 3,516,700 |
| Oct 13, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | -1.16% | 912,900 |
| Oct 10, 2025 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -1.14% | 1,755,500 |
| Oct 9, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | 0.57% | 2,125,200 |
| Oct 8, 2025 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | 1.75% | 4,082,700 |
| Oct 7, 2025 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 1,810,200 |
| Oct 6, 2025 | 1.71 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 980,000 |
| Oct 3, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | - | 2,000,100 |
| Oct 2, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 1,331,600 |
| Oct 1, 2025 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 2,748,500 |
| Sep 30, 2025 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 1.20% | 1,800,900 |
| Sep 29, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 1,086,200 |
| Sep 26, 2025 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 2,295,200 |
| Sep 25, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.61% | 1,035,600 |
| Sep 24, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 1,609,300 |
| Sep 23, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 1,307,600 |
| Sep 22, 2025 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 2.44% | 4,645,000 |
| Sep 19, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 2,866,100 |
| Sep 18, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 1,886,700 |
| Sep 17, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 1,698,500 |
| Sep 16, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 2,016,300 |
| Sep 15, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 977,500 |
| Sep 12, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 1,353,100 |
| Sep 11, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | 0.60% | 1,468,700 |
| Sep 10, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 2,443,000 |