First Resources Limited (SGX:EB5)
Singapore · Delayed Price · Currency is SGD 4.550
-0.120 (-2.57%)
Sep 4, 2026, 5:04 PM SGT
First Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.66 | 4.71 | 4.54 | 4.56 | - | -2.36% | 1,063,100 |
| Sep 3, 2026 | 4.56 | 4.72 | 4.54 | 4.67 | 4.67 | - | 1,838,200 |
| Sep 2, 2026 | 4.42 | 4.68 | 4.41 | 4.67 | 4.67 | 5.66% | 2,447,500 |
| Sep 1, 2026 | 4.54 | 4.55 | 4.39 | 4.42 | 4.42 | -3.28% | 1,895,300 |
| Aug 31, 2026 | 4.46 | 4.58 | 4.46 | 4.57 | 4.57 | 2.24% | 2,352,200 |
| Aug 28, 2026 | 4.33 | 4.51 | 4.33 | 4.47 | 4.47 | 2.76% | 2,000,200 |
| Aug 27, 2026 | 4.35 | 4.39 | 4.25 | 4.35 | 4.35 | 0.46% | 1,970,400 |
| Aug 26, 2026 | 4.22 | 4.35 | 4.21 | 4.33 | 4.33 | 0.93% | 1,518,100 |
| Aug 25, 2026 | 4.38 | 4.48 | 4.36 | 4.37 | 4.29 | -0.23% | 1,937,800 |
| Aug 24, 2026 | 4.44 | 4.46 | 4.30 | 4.38 | 4.30 | -0.90% | 3,337,200 |
| Aug 21, 2026 | 4.30 | 4.53 | 4.30 | 4.42 | 4.34 | 3.27% | 5,196,000 |
| Aug 20, 2026 | 4.32 | 4.35 | 4.20 | 4.28 | 4.20 | -1.15% | 2,745,400 |
| Aug 19, 2026 | 4.12 | 4.34 | 4.09 | 4.33 | 4.25 | 5.35% | 3,477,300 |
| Aug 18, 2026 | 4.12 | 4.17 | 4.01 | 4.11 | 4.03 | 0.24% | 3,322,600 |
| Aug 17, 2026 | 3.95 | 4.24 | 3.86 | 4.10 | 4.02 | 3.80% | 5,034,400 |
| Aug 14, 2026 | 3.72 | 3.95 | 3.58 | 3.95 | 3.88 | 7.63% | 4,614,700 |
| Aug 13, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.60 | -0.81% | 1,547,100 |
| Aug 12, 2026 | 3.77 | 3.78 | 3.60 | 3.70 | 3.63 | -1.33% | 2,249,800 |
| Aug 11, 2026 | 3.70 | 3.77 | 3.63 | 3.75 | 3.68 | 1.35% | 1,619,400 |
| Aug 7, 2026 | 3.75 | 3.75 | 3.62 | 3.70 | 3.63 | -1.33% | 1,911,600 |
| Aug 6, 2026 | 3.59 | 3.75 | 3.59 | 3.75 | 3.68 | 4.46% | 1,694,500 |
| Aug 5, 2026 | 3.58 | 3.59 | 3.51 | 3.59 | 3.52 | - | 2,355,000 |
| Aug 4, 2026 | 3.55 | 3.61 | 3.51 | 3.59 | 3.52 | 1.70% | 1,893,400 |
| Aug 3, 2026 | 3.43 | 3.59 | 3.35 | 3.53 | 3.47 | 4.13% | 2,228,500 |
| Jul 31, 2026 | 3.43 | 3.48 | 3.31 | 3.39 | 3.33 | -1.74% | 2,619,900 |
| Jul 30, 2026 | 3.46 | 3.50 | 3.42 | 3.45 | 3.39 | -0.29% | 1,191,800 |
| Jul 29, 2026 | 3.45 | 3.50 | 3.41 | 3.46 | 3.40 | 0.58% | 897,500 |
| Jul 28, 2026 | 3.57 | 3.57 | 3.43 | 3.44 | 3.38 | -3.91% | 1,313,600 |
| Jul 27, 2026 | 3.67 | 3.67 | 3.55 | 3.58 | 3.51 | -2.72% | 1,649,700 |
| Jul 24, 2026 | 3.56 | 3.75 | 3.55 | 3.68 | 3.61 | 2.79% | 2,219,100 |
| Jul 23, 2026 | 3.59 | 3.62 | 3.52 | 3.58 | 3.51 | - | 1,327,000 |
| Jul 22, 2026 | 3.59 | 3.60 | 3.49 | 3.58 | 3.51 | -0.28% | 2,982,600 |
| Jul 21, 2026 | 3.42 | 3.62 | 3.41 | 3.59 | 3.52 | 5.59% | 1,728,400 |
| Jul 20, 2026 | 3.45 | 3.48 | 3.37 | 3.40 | 3.34 | -1.45% | 1,494,000 |
| Jul 17, 2026 | 3.44 | 3.46 | 3.33 | 3.45 | 3.39 | -0.29% | 3,551,300 |
| Jul 16, 2026 | 3.41 | 3.47 | 3.33 | 3.46 | 3.40 | 0.87% | 2,272,500 |
| Jul 15, 2026 | 3.37 | 3.45 | 3.27 | 3.43 | 3.37 | 1.48% | 2,789,800 |
| Jul 14, 2026 | 3.32 | 3.40 | 3.30 | 3.38 | 3.32 | 1.81% | 2,378,900 |
| Jul 13, 2026 | 3.21 | 3.36 | 3.21 | 3.32 | 3.26 | 3.43% | 1,492,600 |
| Jul 10, 2026 | 3.25 | 3.27 | 3.14 | 3.21 | 3.15 | -2.13% | 3,191,100 |
| Jul 9, 2026 | 3.26 | 3.34 | 3.22 | 3.28 | 3.22 | 0.31% | 1,320,000 |
| Jul 8, 2026 | 3.19 | 3.32 | 3.19 | 3.27 | 3.21 | 2.83% | 1,581,700 |
| Jul 7, 2026 | 3.35 | 3.39 | 3.17 | 3.18 | 3.12 | -5.36% | 3,748,600 |
| Jul 6, 2026 | 3.42 | 3.45 | 3.30 | 3.36 | 3.30 | -1.18% | 1,887,300 |
| Jul 3, 2026 | 3.28 | 3.45 | 3.24 | 3.40 | 3.34 | 3.66% | 2,127,200 |
| Jul 2, 2026 | 3.08 | 3.29 | 3.08 | 3.28 | 3.22 | 6.49% | 2,928,600 |
| Jul 1, 2026 | 3.10 | 3.13 | 3.07 | 3.08 | 3.02 | -0.96% | 1,244,900 |
| Jun 30, 2026 | 3.15 | 3.16 | 3.07 | 3.11 | 3.05 | -1.89% | 836,800 |
| Jun 29, 2026 | 3.08 | 3.18 | 3.08 | 3.17 | 3.11 | 1.60% | 1,332,800 |
| Jun 26, 2026 | 3.18 | 3.20 | 3.07 | 3.12 | 3.06 | -0.95% | 1,499,400 |