First Resources Limited (SGX:EB5)
Singapore · Delayed Price · Currency is SGD 1.640
-0.020 (-1.20%)
Sep 19, 2025, 5:10 PM SGT
First Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.74 | 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 |
| Aug 1, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.49 | 0.66% | 1,529,600 |
| Jul 31, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.48 | -4.40% | 3,929,000 |
| Jul 30, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.55 | 3.25% | 2,042,800 |
| Jul 29, 2025 | 1.57 | 1.57 | 1.51 | 1.54 | 1.50 | -1.91% | 3,700,000 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.53 | -1.26% | 2,097,800 |
| Jul 25, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.55 | - | 1,252,900 |
| Jul 24, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.55 | 0.63% | 3,467,300 |
| Jul 23, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.54 | 1.28% | 1,521,700 |
| Jul 22, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.52 | - | 1,920,700 |
| Jul 21, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.52 | - | 1,439,000 |
| Jul 18, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.52 | 2.63% | 1,536,200 |
| Jul 17, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.48 | - | 2,141,800 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.48 | -1.94% | 1,538,100 |
| Jul 15, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.51 | 2.65% | 2,947,000 |
| Jul 14, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.47 | 0.67% | 1,013,900 |