Skip to main content
First Resources Limited (SGX:EB5)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.090
+0.030 (1.46%)
At close: Dec 5, 2025

First Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.771.771.721.731.73-1.14%1,755,500
Oct 9, 20251.751.781.741.751.750.57%2,125,200
Oct 8, 20251.711.771.711.741.741.75%4,082,700
Oct 7, 20251.711.731.691.711.710.59%1,810,200
Oct 6, 20251.711.741.691.701.70-0.58%980,000
Oct 3, 20251.721.741.701.711.71-2,000,100
Oct 2, 20251.711.721.701.711.710.59%1,331,600
Oct 1, 20251.681.721.671.701.701.19%2,748,500
Sep 30, 20251.651.691.641.681.681.20%1,800,900
Sep 29, 20251.651.661.631.661.660.61%1,086,200
Sep 26, 20251.641.661.621.651.650.61%2,295,200
Sep 25, 20251.671.671.641.641.64-0.61%1,035,600
Sep 24, 20251.661.661.641.651.65-0.60%1,609,300
Sep 23, 20251.681.691.661.661.66-1.19%1,307,600
Sep 22, 20251.651.701.641.681.682.44%4,645,000
Sep 19, 20251.661.661.641.641.64-1.20%2,866,100
Sep 18, 20251.671.681.641.661.66-0.60%1,886,700
Sep 17, 20251.651.681.651.671.671.21%1,698,500
Sep 16, 20251.671.671.641.651.65-1.20%2,016,300
Sep 15, 20251.681.691.671.671.67-0.60%977,500
Sep 12, 20251.671.691.671.681.680.60%1,353,100
Sep 11, 20251.671.681.641.671.670.60%1,468,700
Sep 10, 20251.671.681.651.661.66-0.60%2,443,000
Sep 9, 20251.701.721.671.671.67-1.18%4,008,700
Sep 8, 20251.711.711.681.691.69-3,805,600
Sep 5, 20251.721.721.681.691.69-0.59%2,880,100
Sep 4, 20251.691.721.691.701.700.59%4,234,000
Sep 3, 20251.691.701.681.691.69-1,950,300
Sep 2, 20251.681.701.681.691.690.60%1,236,000
Sep 1, 20251.711.711.661.681.68-1.75%1,944,500
Aug 29, 20251.691.721.691.711.711.18%3,004,600
Aug 28, 20251.691.711.681.691.69-1,827,800
Aug 27, 20251.741.741.681.691.69-4.52%3,506,000
Aug 26, 20251.781.791.761.771.73-1.12%2,578,800
Aug 25, 20251.761.801.751.791.741.70%3,487,100
Aug 22, 20251.771.771.731.761.72-4,871,300
Aug 21, 20251.741.791.741.761.721.15%4,116,200
Aug 20, 20251.771.781.721.741.70-1.14%5,325,500
Aug 19, 20251.751.791.741.761.721.15%3,413,600
Aug 18, 20251.771.811.731.741.70-1.14%4,245,800
Aug 15, 20251.691.831.691.761.724.76%10,989,200
Aug 14, 20251.691.731.661.681.642.44%8,440,800
Aug 13, 20251.641.661.611.641.60-3,741,600
Aug 12, 20251.581.641.581.641.604.46%5,614,700
Aug 11, 20251.541.571.541.571.531.29%1,014,800
Aug 8, 20251.551.561.531.551.51-985,800
Aug 7, 20251.531.571.531.551.51-2,244,200
Aug 6, 20251.551.561.541.551.51-1,016,700
Aug 5, 20251.561.571.541.551.51-907,600
Aug 4, 20251.531.561.521.551.511.31%1,218,600
Aug 1, 20251.521.551.521.531.490.66%1,529,600
Jul 31, 20251.581.581.501.521.48-4.40%3,929,000
Jul 30, 20251.541.591.541.591.553.25%2,042,800
Jul 29, 20251.571.571.511.541.50-1.91%3,700,000
Jul 28, 20251.601.601.561.571.53-1.26%2,097,800
Jul 25, 20251.581.611.581.591.55-1,252,900
Jul 24, 20251.591.601.571.591.550.63%3,467,300
Jul 23, 20251.561.591.551.581.541.28%1,521,700
Jul 22, 20251.561.571.541.561.52-1,920,700
Jul 21, 20251.561.571.541.561.52-1,439,000
Jul 18, 20251.531.561.531.561.522.63%1,536,200