First Resources Limited (SGX:EB5)
Singapore · Delayed Price · Currency is SGD 4.660
+0.220 (4.95%)
Sep 24, 2026, 5:06 PM SGT
First Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.53 | 4.72 | 4.53 | 4.66 | 4.66 | 4.95% | 3,471,000 |
| Sep 23, 2026 | 4.96 | 4.96 | 4.40 | 4.44 | 4.44 | -11.20% | 5,375,600 |
| Sep 22, 2026 | 4.93 | 5.05 | 4.90 | 5.00 | 5.00 | 1.01% | 2,505,900 |
| Sep 21, 2026 | 5.10 | 5.14 | 4.92 | 4.95 | 4.95 | -2.37% | 2,392,200 |
| Sep 18, 2026 | 5.12 | 5.24 | 5.07 | 5.07 | 5.07 | -0.98% | 7,764,300 |
| Sep 17, 2026 | 5.06 | 5.21 | 4.93 | 5.12 | 5.12 | 1.19% | 3,792,400 |
| Sep 16, 2026 | 4.83 | 5.12 | 4.80 | 5.06 | 5.06 | 4.76% | 3,843,900 |
| Sep 15, 2026 | 4.63 | 4.92 | 4.55 | 4.83 | 4.83 | 4.32% | 3,290,500 |
| Sep 14, 2026 | 4.33 | 4.70 | 4.33 | 4.63 | 4.63 | 7.18% | 4,803,000 |
| Sep 11, 2026 | 4.58 | 4.63 | 4.28 | 4.32 | 4.32 | -2.48% | 4,710,800 |
| Sep 10, 2026 | 4.49 | 4.52 | 4.43 | 4.43 | 4.43 | -2.21% | 3,564,700 |
| Sep 9, 2026 | 4.54 | 4.56 | 4.46 | 4.53 | 4.53 | -0.22% | 1,400,600 |
| Sep 8, 2026 | 4.55 | 4.72 | 4.49 | 4.54 | 4.54 | - | 1,724,700 |
| Sep 7, 2026 | 4.55 | 4.57 | 4.43 | 4.54 | 4.54 | -0.22% | 798,300 |
| Sep 4, 2026 | 4.66 | 4.71 | 4.53 | 4.55 | 4.55 | -2.57% | 2,053,300 |
| 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 |