First Resources Limited (SGX:EB5)
Singapore · Delayed Price · Currency is SGD 2.920
-0.090 (-2.99%)
Nov 4, 2026, 3:50 PM SGT
First Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.99 | 2.99 | 2.87 | 2.92 | 2.92 | -2.99% | 3,431,700 |
| Nov 3, 2026 | 3.06 | 3.07 | 2.88 | 3.01 | 3.01 | -2.27% | 4,209,600 |
| Nov 2, 2026 | 3.20 | 3.28 | 3.01 | 3.08 | 3.08 | -6.38% | 5,864,700 |
| Oct 30, 2026 | 3.51 | 3.53 | 3.24 | 3.29 | 3.29 | -7.84% | 1,872,600 |
| Oct 29, 2026 | 3.67 | 3.70 | 3.50 | 3.57 | 3.57 | -2.99% | 1,075,700 |
| Oct 28, 2026 | 3.62 | 3.71 | 3.62 | 3.68 | 3.68 | 0.27% | 1,217,500 |
| Oct 27, 2026 | 3.66 | 3.76 | 3.65 | 3.67 | 3.67 | 0.82% | 969,100 |
| Oct 26, 2026 | 3.60 | 3.68 | 3.50 | 3.64 | 3.64 | -1.09% | 1,051,800 |
| Oct 23, 2026 | 3.71 | 3.77 | 3.64 | 3.68 | 3.68 | -2.13% | 1,246,000 |
| Oct 22, 2026 | 3.77 | 3.90 | 3.71 | 3.76 | 3.76 | -0.53% | 1,635,200 |
| Oct 21, 2026 | 3.76 | 3.82 | 3.68 | 3.78 | 3.78 | 1.07% | 1,417,400 |
| Oct 20, 2026 | 3.93 | 3.94 | 3.68 | 3.74 | 3.74 | -4.83% | 1,738,400 |
| Oct 19, 2026 | 3.80 | 3.96 | 3.80 | 3.93 | 3.93 | 3.42% | 2,167,000 |
| Oct 16, 2026 | 4.02 | 4.06 | 3.71 | 3.80 | 3.80 | -6.86% | 2,759,700 |
| Oct 15, 2026 | 4.18 | 4.19 | 4.00 | 4.08 | 4.08 | -3.32% | 4,603,000 |
| Oct 14, 2026 | 4.19 | 4.25 | 4.18 | 4.22 | 4.22 | 0.72% | 988,200 |
| Oct 13, 2026 | 4.24 | 4.33 | 4.18 | 4.19 | 4.19 | -4.77% | 2,167,700 |
| Oct 12, 2026 | 4.41 | 4.42 | 4.28 | 4.40 | 4.40 | - | 4,750,500 |
| Oct 9, 2026 | 4.35 | 4.46 | 4.33 | 4.40 | 4.40 | 2.56% | 2,920,400 |
| Oct 8, 2026 | 4.48 | 4.48 | 4.08 | 4.29 | 4.29 | -6.13% | 3,593,700 |
| Oct 7, 2026 | 4.35 | 4.60 | 4.33 | 4.57 | 4.57 | 5.54% | 5,426,900 |
| Oct 6, 2026 | 4.32 | 4.34 | 4.18 | 4.33 | 4.33 | 0.70% | 2,107,500 |
| Oct 5, 2026 | 4.12 | 4.32 | 4.12 | 4.30 | 4.30 | 4.12% | 2,463,800 |
| Oct 2, 2026 | 4.27 | 4.38 | 4.12 | 4.13 | 4.13 | -3.50% | 3,481,100 |
| Oct 1, 2026 | 4.38 | 4.41 | 4.18 | 4.28 | 4.28 | -2.51% | 2,167,600 |
| Sep 30, 2026 | 4.47 | 4.47 | 4.34 | 4.39 | 4.39 | -1.79% | 2,198,100 |
| Sep 29, 2026 | 4.49 | 4.59 | 4.45 | 4.47 | 4.47 | -0.45% | 1,089,600 |
| Sep 28, 2026 | 4.62 | 4.62 | 4.45 | 4.49 | 4.49 | -2.81% | 2,885,800 |
| Sep 25, 2026 | 4.65 | 4.67 | 4.55 | 4.62 | 4.62 | -0.86% | 2,640,200 |
| 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 |