U.S. markets closed

First Resources Limited (EB5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.4100+0.0100 (+0.71%)
At close: 5:06PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20211.38001.41001.36001.41001.41002,933,200
Mar 04, 20211.39001.43001.37001.40001.40002,526,300
Mar 03, 20211.39001.41001.37001.40001.40001,804,000
Mar 02, 20211.44001.45001.39001.42001.42002,905,500
Mar 01, 20211.45001.48001.40001.46001.46003,042,500
Feb 26, 20211.60001.62001.40001.45001.45009,169,900
Feb 25, 20211.62001.63001.59001.62001.62001,012,700
Feb 24, 20211.62001.64001.60001.61001.6100831,100
Feb 23, 20211.61001.66001.59001.64001.64001,481,300
Feb 22, 20211.63001.63001.59001.61001.61001,473,900
Feb 19, 20211.62001.64001.60001.62001.6200932,600
Feb 18, 20211.64001.64001.60001.63001.6300936,900
Feb 17, 20211.63001.65001.60001.64001.64001,107,400
Feb 16, 20211.62001.64001.60001.62001.6200883,100
Feb 15, 20211.60001.64001.60001.62001.6200647,700
Feb 11, 20211.60001.60001.56001.60001.6000752,100
Feb 10, 20211.60001.61001.57001.59001.59001,481,900
Feb 09, 20211.59001.61001.58001.60001.6000812,200
Feb 08, 20211.53001.59001.53001.57001.5700840,300
Feb 05, 20211.55001.57001.52001.52001.52001,359,000
Feb 04, 20211.57001.57001.52001.53001.53001,595,600
Feb 03, 20211.58001.62001.56001.57001.57001,004,700
Feb 02, 20211.55001.59001.55001.59001.59001,796,500
Feb 01, 20211.53001.57001.50001.55001.55001,312,600
Jan 29, 20211.57001.59001.52001.55001.55001,459,300
Jan 28, 20211.56001.57001.55001.57001.5700891,400
Jan 27, 20211.57001.60001.55001.58001.58001,430,300
Jan 26, 20211.64001.64001.54001.55001.55004,940,700
Jan 25, 20211.62001.64001.61001.64001.64001,607,800
Jan 22, 20211.67001.67001.62001.63001.63001,322,400
Jan 21, 20211.67001.69001.65001.66001.6600855,700
Jan 20, 20211.68001.68001.64001.67001.67002,142,600
Jan 19, 20211.65001.72001.64001.68001.68005,560,000
Jan 18, 20211.64001.66001.61001.64001.64001,954,400
Jan 15, 20211.64001.65001.61001.65001.65004,103,800
Jan 14, 20211.69001.69001.63001.63001.63001,976,400
Jan 13, 20211.57001.70001.57001.69001.69007,287,200
Jan 12, 20211.58001.58001.54001.56001.56001,650,900
Jan 11, 20211.54001.59001.53001.57001.57002,432,400
Jan 08, 20211.51001.51001.48001.49001.49001,608,900
Jan 07, 20211.58001.59001.48001.51001.51004,920,400
Jan 06, 20211.40001.61001.40001.59001.59007,127,700
Jan 05, 20211.35001.42001.34001.38001.38004,240,000
Jan 04, 20211.29001.35001.29001.35001.35003,064,200
Dec 31, 2020------
Dec 30, 20201.28001.29001.26001.28001.28005,264,100
Dec 29, 20201.26001.29001.26001.28001.28001,931,300
Dec 28, 20201.28001.29001.25001.26001.26002,691,500
Dec 24, 2020------
Dec 23, 20201.30001.30001.27001.30001.30001,827,300
Dec 22, 20201.33001.33001.29001.30001.30001,710,800
Dec 21, 20201.34001.35001.32001.33001.33001,250,900
Dec 18, 20201.37001.37001.33001.33001.33001,787,700
Dec 17, 20201.39001.39001.36001.36001.3600792,100
Dec 16, 20201.40001.40001.38001.39001.3900614,100
Dec 15, 20201.40001.41001.38001.41001.4100481,000
Dec 14, 20201.41001.42001.39001.41001.41001,999,800
Dec 11, 20201.37001.41001.37001.40001.40003,034,400
Dec 10, 20201.40001.40001.35001.37001.37002,113,100
Dec 09, 20201.39001.42001.37001.40001.40002,410,700
Dec 08, 20201.37001.40001.37001.39001.3900723,000
Dec 07, 20201.34001.38001.33001.37001.37001,854,000
Dec 04, 20201.33001.35001.32001.34001.34001,609,100
Dec 03, 20201.35001.37001.32001.33001.33004,788,600
Dec 02, 20201.36001.38001.35001.35001.35001,236,800
Dec 01, 20201.35001.39001.35001.37001.37001,417,300
Nov 30, 20201.41001.44001.35001.35001.35001,787,300
Nov 27, 20201.39001.42001.37001.40001.40001,619,200
Nov 26, 20201.39001.41001.38001.40001.4000361,200
Nov 25, 20201.41001.44001.38001.40001.40002,426,900
Nov 24, 20201.28001.42001.28001.39001.39006,206,000
Nov 23, 20201.26001.28001.25001.27001.27004,265,900
Nov 20, 20201.24001.26001.22001.25001.25003,233,300
Nov 19, 20201.29001.29001.22001.22001.22004,919,400
Nov 18, 20201.30001.30001.28001.29001.29003,500,400
Nov 17, 20201.28001.30001.26001.29001.29001,653,100
Nov 16, 20201.29001.29001.27001.27001.27001,777,800
Nov 13, 20201.31001.32001.27001.28001.2800929,500
Nov 12, 20201.30001.31001.28001.30001.3000839,300
Nov 11, 20201.26001.30001.24001.29001.29001,698,100
Nov 10, 20201.27001.27001.25001.26001.26001,202,600
Nov 09, 20201.26001.27001.25001.25001.2500771,900
Nov 06, 20201.26001.28001.25001.25001.25001,631,900
Nov 05, 20201.22001.26001.21001.26001.26002,303,100
Nov 04, 20201.23001.24001.21001.21001.2100513,700
Nov 03, 20201.23001.24001.22001.23001.2300634,500
Nov 02, 20201.20001.24001.19001.22001.2200836,800
Oct 30, 20201.22001.22001.19001.21001.2100934,800
Oct 29, 20201.21001.22001.20001.21001.2100294,100
Oct 28, 20201.22001.24001.21001.23001.2300991,900
Oct 27, 20201.20001.21001.20001.20001.2000524,700
Oct 26, 20201.21001.22001.20001.20001.2000480,900
Oct 23, 20201.20001.22001.20001.21001.2100486,100
Oct 22, 20201.22001.22001.20001.21001.2100631,100
Oct 21, 20201.22001.24001.21001.23001.2300705,800
Oct 20, 20201.24001.25001.21001.23001.23002,751,400
Oct 19, 20201.25001.27001.24001.25001.2500497,600
Oct 16, 20201.28001.28001.24001.24001.24001,024,300
Oct 15, 20201.28001.29001.26001.26001.2600397,600
Oct 14, 20201.28001.29001.26001.28001.2800294,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...