First Resources Limited (SGX:EB5)
Singapore · Delayed Price · Currency is SGD 1.730
-0.020 (-1.14%)
Oct 10, 2025, 5:04 PM SGT
First Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 4,008,700 |
| Sep 8, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | - | 3,805,600 |
| Sep 5, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 2,880,100 |
| Sep 4, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 4,234,000 |
| Sep 3, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 1,950,300 |
| Sep 2, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 1,236,000 |
| Sep 1, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 1,944,500 |
| Aug 29, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 3,004,600 |
| Aug 28, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | - | 1,827,800 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -4.52% | 3,506,000 |
| Aug 26, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.73 | -1.12% | 2,578,800 |
| Aug 25, 2025 | 1.76 | 1.80 | 1.75 | 1.79 | 1.75 | 1.70% | 3,487,100 |
| Aug 22, 2025 | 1.77 | 1.77 | 1.73 | 1.76 | 1.72 | - | 4,871,300 |
| Aug 21, 2025 | 1.74 | 1.79 | 1.74 | 1.76 | 1.72 | 1.15% | 4,116,200 |
| Aug 20, 2025 | 1.77 | 1.78 | 1.72 | 1.74 | 1.70 | -1.14% | 5,325,500 |
| Aug 19, 2025 | 1.75 | 1.79 | 1.74 | 1.76 | 1.72 | 1.15% | 3,413,600 |
| Aug 18, 2025 | 1.77 | 1.81 | 1.73 | 1.74 | 1.70 | -1.14% | 4,245,800 |
| Aug 15, 2025 | 1.69 | 1.83 | 1.69 | 1.76 | 1.72 | 4.76% | 10,989,200 |
| Aug 14, 2025 | 1.69 | 1.73 | 1.66 | 1.68 | 1.64 | 2.44% | 8,440,800 |
| Aug 13, 2025 | 1.64 | 1.66 | 1.61 | 1.64 | 1.60 | - | 3,741,600 |
| Aug 12, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.60 | 4.46% | 5,614,700 |
| Aug 11, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.53 | 1.29% | 1,014,800 |
| Aug 8, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.51 | - | 985,800 |
| Aug 7, 2025 | 1.53 | 1.57 | 1.53 | 1.55 | 1.51 | - | 2,244,200 |
| Aug 6, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.51 | - | 1,016,700 |
| Aug 5, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.51 | - | 907,600 |
| Aug 4, 2025 | 1.53 | 1.56 | 1.52 | 1.55 | 1.51 | 1.31% | 1,218,600 |