First Resources Limited (SGX:EB5)
Singapore · Delayed Price · Currency is SGD 1.530
+0.010 (0.66%)
Aug 1, 2025, 5:04 PM SGT
First Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 1,529,600 |
| Jul 31, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -4.40% | 3,929,000 |
| Jul 30, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 3.25% | 2,042,800 |
| Jul 29, 2025 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -1.91% | 3,700,000 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 2,097,800 |
| Jul 25, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | - | 1,252,900 |
| Jul 24, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 3,467,300 |
| Jul 23, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 1,521,700 |
| Jul 22, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | - | 1,920,700 |
| Jul 21, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | - | 1,439,000 |
| Jul 18, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 2.63% | 1,536,200 |
| Jul 17, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 2,141,800 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 1,538,100 |
| Jul 15, 2025 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 2.65% | 2,947,000 |
| Jul 14, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 1,013,900 |
| Jul 11, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 835,100 |
| Jul 10, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 1,926,100 |
| Jul 9, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 1,220,200 |
| Jul 8, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 1,652,800 |
| Jul 7, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 545,200 |
| Jul 4, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 815,300 |
| Jul 3, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 1,612,100 |
| Jul 2, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 1,162,900 |
| Jul 1, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 2,136,300 |
| Jun 30, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 2,018,600 |
| Jun 27, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 1,032,500 |
| Jun 26, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 1,501,800 |
| Jun 25, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 979,800 |
| Jun 24, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 2,501,500 |
| Jun 23, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 896,600 |
| Jun 20, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 4,334,800 |
| Jun 19, 2025 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 1,762,100 |
| Jun 18, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 1,407,900 |
| Jun 17, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 675,200 |
| Jun 16, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 1,242,900 |
| Jun 13, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 1,187,900 |
| Jun 12, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 1,916,400 |
| Jun 11, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 1,496,400 |
| Jun 10, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 1,880,400 |
| Jun 9, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 1,513,500 |
| Jun 6, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | - | 596,900 |
| Jun 5, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 2,522,500 |
| Jun 4, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 1,046,500 |
| Jun 3, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 1,640,500 |
| Jun 2, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 1,241,500 |
| May 30, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | - | 1,861,100 |
| May 29, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 1,371,100 |
| May 28, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 1,530,000 |
| May 27, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | - | 1,552,900 |
| May 26, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 661,400 |