Skip to main content
First Resources Limited (SGX:EB5)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.740
+0.320 (13.22%)
At close: Mar 6, 2026

First Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.422.742.382.742.7413.22%5,464,300
Mar 5, 20262.312.452.302.422.424.76%5,088,700
Mar 4, 20262.322.322.272.312.31-0.43%3,629,300
Mar 3, 20262.352.352.302.322.32-0.43%2,906,700
Mar 2, 20262.352.392.312.332.33-1.69%5,251,300
Feb 27, 20262.282.422.282.372.377.73%6,395,100
Feb 26, 20262.322.322.202.202.20-5.17%4,092,700
Feb 25, 20262.292.332.282.322.321.31%1,642,600
Feb 24, 20262.272.302.262.292.290.44%1,051,600
Feb 23, 20262.302.312.272.282.28-0.87%565,000
Feb 20, 20262.292.302.252.302.300.44%1,358,200
Feb 19, 20262.282.292.262.292.291.33%838,200
Feb 16, 20262.282.302.232.262.26-0.88%2,066,600
Feb 13, 20262.282.332.252.282.280.88%4,822,700
Feb 12, 20262.252.272.212.262.260.44%2,397,600
Feb 11, 20262.162.272.142.252.253.69%3,339,800
Feb 10, 20262.102.182.092.172.173.33%1,717,500
Feb 9, 20262.092.122.072.102.100.96%699,500
Feb 6, 20262.082.122.072.082.08-0.95%806,300
Feb 5, 20262.132.132.082.102.10-0.94%1,219,900
Feb 4, 20262.122.152.112.122.12-794,900
Feb 3, 20262.122.142.102.122.120.47%683,600
Feb 2, 20262.142.152.082.112.11-1.40%1,170,000
Jan 30, 20262.192.192.142.142.14-2.73%1,794,500
Jan 29, 20262.172.202.162.202.201.85%953,700
Jan 28, 20262.182.202.152.162.16-0.46%1,245,200
Jan 27, 20262.122.182.102.172.172.36%1,352,000
Jan 26, 20262.082.122.062.122.122.91%1,106,200
Jan 23, 20262.072.092.052.062.06-0.48%1,498,300
Jan 22, 20262.052.082.052.072.070.98%739,500
Jan 21, 20262.032.052.022.052.050.49%2,563,000
Jan 20, 20261.992.051.972.042.042.00%2,004,500
Jan 19, 20262.002.011.972.002.000.50%1,260,700
Jan 16, 20261.992.021.971.991.991.02%2,207,500
Jan 15, 20262.132.131.931.971.97-7.08%5,814,000
Jan 14, 20262.112.132.102.122.120.47%2,043,300
Jan 13, 20262.082.132.082.112.110.96%1,545,500
Jan 12, 20262.082.092.062.092.090.48%507,700
Jan 9, 20262.032.092.022.082.082.46%1,134,300
Jan 8, 20262.052.052.032.032.03-0.98%474,000
Jan 7, 20262.032.052.022.052.05-618,400
Jan 6, 20262.032.052.022.052.050.99%1,026,900
Jan 5, 20262.072.082.032.032.03-2.40%1,377,900
Jan 2, 20262.092.092.062.082.08-0.48%777,900
Dec 31, 20252.082.092.072.092.09-691,300
Dec 30, 20252.092.102.072.092.09-0.48%932,600
Dec 29, 20252.092.112.082.102.100.96%1,055,400
Dec 26, 20252.092.112.072.082.08-0.48%610,400
Dec 24, 20252.072.102.072.092.090.48%188,900
Dec 23, 20252.072.102.072.082.080.48%859,200
Dec 22, 20252.062.082.052.072.070.49%1,215,400
Dec 19, 20252.052.102.052.062.06-0.48%1,020,900
Dec 18, 20252.072.082.042.072.07-1,036,600
Dec 17, 20252.042.092.032.072.071.47%940,400
Dec 16, 20252.062.082.042.042.04-0.97%1,141,700
Dec 15, 20252.052.072.032.062.060.49%861,600
Dec 12, 20252.082.092.042.052.05-0.97%857,500
Dec 11, 20252.092.122.072.072.07-1.43%1,011,400
Dec 10, 20252.082.122.082.102.101.45%1,305,500
Dec 9, 20252.092.102.072.072.07-0.96%900,300
Dec 8, 20252.102.142.092.092.09-2,074,200
Dec 5, 20252.062.092.042.092.091.46%1,276,000
Dec 4, 20252.082.102.052.062.06-1.44%801,300
Dec 3, 20252.072.122.072.092.090.97%1,543,100
Dec 2, 20252.052.102.022.072.070.49%1,712,800
Dec 1, 20252.082.082.042.062.06-0.48%926,600
Nov 28, 20252.072.092.052.072.070.49%644,400
Nov 27, 20252.112.112.062.062.06-1.90%658,300
Nov 26, 20252.162.162.102.102.10-1.87%782,200
Nov 25, 20252.132.162.122.142.140.47%747,800
Nov 24, 20252.132.182.132.132.13-1,791,300
Nov 21, 20252.152.152.092.132.13-1.39%2,185,200
Nov 20, 20252.162.172.132.162.160.47%2,151,900
Nov 19, 20252.142.192.132.152.150.94%3,231,000
Nov 18, 20252.172.212.102.132.13-2.29%3,875,800
Nov 17, 20252.052.232.052.182.186.34%6,203,700
Nov 14, 20252.112.112.012.052.05-1.44%2,872,800
Nov 13, 20252.122.122.072.082.08-1.42%764,800
Nov 12, 20252.042.132.042.112.112.93%2,144,000
Nov 11, 20252.042.072.032.052.050.99%1,655,100
Nov 10, 20252.022.042.012.032.031.50%680,900
Nov 7, 20252.022.021.992.002.00-0.99%1,067,600
Nov 6, 20251.992.031.982.022.021.51%2,567,700
Nov 5, 20251.961.991.951.991.991.02%1,248,200
Nov 4, 20251.962.011.941.971.970.51%3,154,600
Nov 3, 20251.961.981.941.961.96-1,010,900
Oct 31, 20251.971.981.941.961.96-0.51%1,063,300
Oct 30, 20251.931.991.881.971.971.55%3,082,900
Oct 29, 20251.981.981.921.941.94-2.02%1,344,900
Oct 28, 20251.911.991.901.981.984.76%5,248,200
Oct 27, 20251.841.911.841.891.892.72%3,906,000
Oct 24, 20251.791.871.781.841.843.95%5,330,900
Oct 23, 20251.751.771.741.771.771.72%2,519,300
Oct 22, 20251.731.751.721.741.740.58%3,013,800
Oct 21, 20251.701.751.701.731.731.76%1,992,100
Oct 17, 20251.761.761.701.701.70-3.41%3,369,300
Oct 16, 20251.731.771.731.761.760.57%1,910,700
Oct 15, 20251.701.771.691.751.752.94%4,000,400
Oct 14, 20251.721.731.671.701.70-0.58%3,516,700
Oct 13, 20251.701.711.681.711.71-1.16%912,900