First Resources Limited (SGX:EB5)
Singapore · Delayed Price · Currency is SGD 3.950
+0.280 (7.63%)
Aug 14, 2026, 5:15 PM SGT
First Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.72 | 3.95 | 3.58 | 3.95 | 3.95 | 7.63% | 4,614,700 |
| Aug 13, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | -0.81% | 1,547,100 |
| Aug 12, 2026 | 3.77 | 3.78 | 3.60 | 3.70 | 3.70 | -1.33% | 2,249,800 |
| Aug 11, 2026 | 3.70 | 3.77 | 3.63 | 3.75 | 3.75 | 1.35% | 1,619,400 |
| Aug 7, 2026 | 3.75 | 3.75 | 3.62 | 3.70 | 3.70 | -1.33% | 1,911,600 |
| Aug 6, 2026 | 3.59 | 3.75 | 3.59 | 3.75 | 3.75 | 4.46% | 1,694,500 |
| Aug 5, 2026 | 3.58 | 3.59 | 3.51 | 3.59 | 3.59 | - | 2,355,000 |
| Aug 4, 2026 | 3.55 | 3.61 | 3.51 | 3.59 | 3.59 | 1.70% | 1,893,400 |
| Aug 3, 2026 | 3.43 | 3.59 | 3.35 | 3.53 | 3.53 | 4.13% | 2,228,500 |
| Jul 31, 2026 | 3.43 | 3.48 | 3.31 | 3.39 | 3.39 | -1.74% | 2,619,900 |
| Jul 30, 2026 | 3.46 | 3.50 | 3.42 | 3.45 | 3.45 | -0.29% | 1,191,800 |
| Jul 29, 2026 | 3.45 | 3.50 | 3.41 | 3.46 | 3.46 | 0.58% | 897,500 |
| Jul 28, 2026 | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | -3.91% | 1,313,600 |
| Jul 27, 2026 | 3.67 | 3.67 | 3.55 | 3.58 | 3.58 | -2.72% | 1,649,700 |
| Jul 24, 2026 | 3.56 | 3.75 | 3.55 | 3.68 | 3.68 | 2.79% | 2,219,100 |
| Jul 23, 2026 | 3.59 | 3.62 | 3.52 | 3.58 | 3.58 | - | 1,327,000 |
| Jul 22, 2026 | 3.59 | 3.60 | 3.49 | 3.58 | 3.58 | -0.28% | 2,982,600 |
| Jul 21, 2026 | 3.42 | 3.62 | 3.41 | 3.59 | 3.59 | 5.59% | 1,728,400 |
| Jul 20, 2026 | 3.45 | 3.48 | 3.37 | 3.40 | 3.40 | -1.45% | 1,494,000 |
| Jul 17, 2026 | 3.44 | 3.46 | 3.33 | 3.45 | 3.45 | -0.29% | 3,551,300 |
| Jul 16, 2026 | 3.41 | 3.47 | 3.33 | 3.46 | 3.46 | 0.87% | 2,272,500 |
| Jul 15, 2026 | 3.37 | 3.45 | 3.27 | 3.43 | 3.43 | 1.48% | 2,789,800 |
| Jul 14, 2026 | 3.32 | 3.40 | 3.30 | 3.38 | 3.38 | 1.81% | 2,378,900 |
| Jul 13, 2026 | 3.21 | 3.36 | 3.21 | 3.32 | 3.32 | 3.43% | 1,492,600 |
| Jul 10, 2026 | 3.25 | 3.27 | 3.14 | 3.21 | 3.21 | -2.13% | 3,191,100 |
| Jul 9, 2026 | 3.26 | 3.34 | 3.22 | 3.28 | 3.28 | 0.31% | 1,320,000 |
| Jul 8, 2026 | 3.19 | 3.32 | 3.19 | 3.27 | 3.27 | 2.83% | 1,581,700 |
| Jul 7, 2026 | 3.35 | 3.39 | 3.17 | 3.18 | 3.18 | -5.36% | 3,748,600 |
| Jul 6, 2026 | 3.42 | 3.45 | 3.30 | 3.36 | 3.36 | -1.18% | 1,887,300 |
| Jul 3, 2026 | 3.28 | 3.45 | 3.24 | 3.40 | 3.40 | 3.66% | 2,127,200 |
| Jul 2, 2026 | 3.08 | 3.29 | 3.08 | 3.28 | 3.28 | 6.49% | 2,928,600 |
| Jul 1, 2026 | 3.10 | 3.13 | 3.07 | 3.08 | 3.08 | -0.96% | 1,244,900 |
| Jun 30, 2026 | 3.15 | 3.16 | 3.07 | 3.11 | 3.11 | -1.89% | 836,800 |
| Jun 29, 2026 | 3.08 | 3.18 | 3.08 | 3.17 | 3.17 | 1.60% | 1,332,800 |
| Jun 26, 2026 | 3.18 | 3.20 | 3.07 | 3.12 | 3.12 | -0.95% | 1,499,400 |
| Jun 25, 2026 | 3.21 | 3.21 | 3.14 | 3.15 | 3.15 | -1.87% | 1,713,700 |
| Jun 24, 2026 | 3.17 | 3.21 | 3.13 | 3.21 | 3.21 | 1.58% | 1,648,700 |
| Jun 23, 2026 | 3.24 | 3.27 | 3.14 | 3.16 | 3.16 | -2.47% | 2,012,600 |
| Jun 22, 2026 | 3.18 | 3.27 | 3.14 | 3.24 | 3.24 | 2.21% | 2,305,500 |
| Jun 19, 2026 | 3.24 | 3.24 | 3.17 | 3.17 | 3.17 | -1.86% | 3,734,400 |
| Jun 18, 2026 | 3.07 | 3.24 | 3.06 | 3.23 | 3.23 | 5.56% | 4,172,100 |
| Jun 17, 2026 | 2.88 | 3.12 | 2.88 | 3.06 | 3.06 | 6.25% | 4,745,100 |
| Jun 16, 2026 | 2.87 | 2.93 | 2.86 | 2.88 | 2.88 | - | 2,137,100 |
| Jun 15, 2026 | 2.80 | 2.94 | 2.73 | 2.88 | 2.88 | 1.77% | 4,280,000 |
| Jun 12, 2026 | 3.01 | 3.01 | 2.80 | 2.83 | 2.83 | -5.35% | 5,962,200 |
| Jun 11, 2026 | 2.73 | 3.00 | 2.70 | 2.99 | 2.99 | 9.93% | 7,836,500 |
| Jun 10, 2026 | 2.58 | 2.77 | 2.56 | 2.72 | 2.72 | 5.02% | 4,004,600 |
| Jun 9, 2026 | 2.58 | 2.61 | 2.53 | 2.59 | 2.59 | - | 2,006,600 |
| Jun 8, 2026 | 2.53 | 2.61 | 2.49 | 2.59 | 2.59 | -0.77% | 2,402,200 |
| Jun 5, 2026 | 2.73 | 2.75 | 2.58 | 2.61 | 2.61 | -4.40% | 3,370,100 |