Skip to main content
First Resources Limited (SGX:EB5)
Singapore flag Singapore · Delayed Price · Currency is SGD
3.280
+0.110 (3.47%)
Apr 29, 2026, 11:10 AM SGT

First Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.153.283.103.173.171.28%3,661,100
Apr 27, 20263.103.173.033.133.130.97%2,653,200
Apr 24, 20263.183.213.093.103.10-2.52%2,668,900
Apr 23, 20263.083.203.063.183.183.25%2,814,600
Apr 22, 20263.013.082.983.083.081.99%2,057,300
Apr 21, 20262.953.032.953.023.022.37%2,157,200
Apr 20, 20262.853.002.852.952.953.15%3,620,500
Apr 17, 20262.832.902.822.862.861.42%4,647,000
Apr 16, 20262.852.852.792.822.82-1.05%2,308,000
Apr 15, 20262.892.932.842.852.85-1.72%1,661,300
Apr 14, 20262.902.952.852.902.90-5,756,800
Apr 13, 20262.892.902.822.902.902.11%4,238,600
Apr 10, 20262.882.912.802.842.84-0.70%2,939,800
Apr 9, 20262.932.932.852.862.86-1.72%4,039,400
Apr 8, 20262.932.942.832.912.91-4.59%3,305,300
Apr 7, 20263.043.072.993.053.050.99%1,478,000
Apr 6, 20262.893.052.893.023.024.50%3,247,000
Apr 2, 20262.862.902.772.892.891.05%2,857,500
Apr 1, 20262.852.892.732.862.86-1.38%5,553,300
Mar 31, 20262.903.002.862.902.900.69%4,637,600
Mar 30, 20262.813.002.812.882.882.49%4,534,700
Mar 27, 20262.722.832.712.812.812.93%1,993,500
Mar 26, 20262.622.742.592.732.734.20%4,701,000
Mar 25, 20262.742.742.582.622.62-3.68%3,302,600
Mar 24, 20262.732.792.682.722.72-1,988,000
Mar 23, 20262.882.882.672.722.72-5.23%2,896,300
Mar 20, 20262.912.912.852.872.87-1.71%4,371,500
Mar 19, 20262.932.932.882.922.92-3,052,400
Mar 18, 20262.852.952.832.922.922.46%3,554,100
Mar 17, 20262.792.902.772.852.852.15%4,362,900
Mar 16, 20262.672.792.672.792.794.10%2,622,000
Mar 13, 20262.732.772.682.682.68-1.83%2,797,500
Mar 12, 20262.702.742.662.732.731.11%3,125,300
Mar 11, 20262.642.732.622.702.702.27%2,019,700
Mar 10, 20262.622.682.602.642.640.38%2,480,700
Mar 9, 20262.752.812.602.632.63-4.01%5,754,700
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