Advertisement
Advertisement
U.S. markets open in 2 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

First Resources Limited (EB5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5000+0.0200 (+1.35%)
At close: 05:04PM SGT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20221.49001.55001.46001.50001.50004,699,400
Aug 15, 20221.55001.55001.48001.48001.48004,052,100
Aug 12, 20221.47001.56001.45001.53001.53007,207,500
Aug 11, 20221.45001.45001.41001.43001.43003,489,900
Aug 10, 20221.40001.46001.40001.45001.45003,895,100
Aug 08, 20221.46001.46001.38001.39001.39005,210,000
Aug 05, 20221.42001.49001.41001.46001.46005,673,600
Aug 04, 20221.39001.41001.38001.40001.40002,035,800
Aug 03, 20221.39001.40001.37001.39001.39002,401,400
Aug 02, 20221.40001.41001.37001.41001.41002,314,200
Aug 01, 20221.40001.44001.39001.40001.40004,829,300
Jul 29, 20221.41001.43001.36001.38001.38004,111,200
Jul 28, 20221.32001.41001.32001.40001.40007,923,700
Jul 27, 20221.29001.33001.29001.31001.31003,960,500
Jul 26, 20221.33001.34001.28001.30001.30005,100,900
Jul 25, 20221.33001.35001.30001.34001.34003,588,000
Jul 22, 20221.36001.37001.32001.32001.32003,777,200
Jul 21, 20221.39001.42001.35001.36001.36003,478,400
Jul 20, 20221.37001.38001.36001.38001.38003,500,500
Jul 19, 20221.39001.41001.34001.35001.35004,563,100
Jul 18, 20221.38001.42001.37001.39001.39004,183,000
Jul 15, 20221.38001.40001.34001.38001.38003,654,400
Jul 14, 20221.43001.44001.36001.38001.38004,476,100
Jul 13, 20221.48001.50001.42001.43001.43003,876,300
Jul 12, 20221.46001.51001.46001.49001.49004,787,500
Jul 08, 20221.57001.60001.49001.51001.51004,002,700
Jul 07, 20221.52001.57001.50001.56001.56001,866,000
Jul 06, 20221.58001.58001.50001.52001.52005,293,600
Jul 05, 20221.62001.63001.56001.58001.58001,877,400
Jul 04, 20221.62001.64001.60001.62001.62001,739,100
Jul 01, 20221.64001.66001.61001.62001.62001,653,700
Jun 30, 20221.70001.71001.62001.63001.63003,356,000
Jun 29, 20221.75001.77001.69001.70001.70003,133,400
Jun 28, 20221.74001.79001.73001.75001.75002,814,800
Jun 27, 20221.74001.77001.73001.74001.74001,504,700
Jun 24, 20221.78001.79001.74001.74001.74002,522,500
Jun 23, 20221.84001.86001.77001.77001.77002,680,400
Jun 22, 20221.90001.92001.83001.84001.84004,336,000
Jun 21, 20221.90001.90001.86001.87001.87001,316,600
Jun 20, 20221.93001.93001.85001.90001.90002,280,900
Jun 17, 20222.00002.00001.88001.91001.91005,006,600
Jun 16, 20222.01002.06002.00002.00002.00001,208,100
Jun 15, 20222.04002.04001.99002.00002.00002,495,400
Jun 14, 20221.96002.07001.96002.01002.01002,859,800
Jun 13, 20221.96002.00001.93001.98001.98004,597,600
Jun 10, 20222.03002.03001.98001.98001.98002,597,500
Jun 09, 20222.07002.07002.02002.03002.03001,885,100
Jun 08, 20222.02002.07002.01002.07002.07001,843,100
Jun 07, 20222.06002.06002.01002.02002.02002,091,100
Jun 06, 20222.01002.08002.00002.05002.05002,174,700
Jun 03, 20222.01002.03001.98001.99001.99002,122,800
Jun 02, 20221.96002.01001.93001.99001.99003,277,800
Jun 01, 20221.94002.00001.92001.94001.94002,680,401
May 31, 20222.00002.00001.93001.94001.94002,915,100
May 30, 20222.04002.04001.99002.00002.00001,420,800
May 27, 20222.06002.06002.00002.02002.02001,539,700
May 26, 20222.04002.07002.00002.02002.02002,757,200
May 25, 20222.12002.12002.03002.04002.04002,390,600
May 24, 20222.13002.14002.10002.12002.12002,337,500
May 23, 20222.14002.15002.10002.13002.13003,647,500
May 20, 20222.13002.20002.12002.16002.16005,145,700
May 19, 20222.10002.12002.08002.10002.10004,040,000
May 18, 20222.10002.17002.10002.12002.12004,112,300
May 17, 20222.11002.14002.09002.10002.10006,622,800
May 13, 20222.13002.15002.08002.11002.11002,817,600
May 12, 20222.08002.16002.08002.10002.10003,680,400
May 11, 20222.12002.13002.08002.12002.12001,712,200
May 10, 20222.15002.15002.06002.12002.12004,480,300
May 09, 20222.10002.19002.10002.14002.14003,803,700
May 06, 20222.17002.18002.10002.11002.11003,045,000
May 06, 20220.051 Dividend
May 05, 20222.33002.37002.21002.22002.16904,353,600
May 04, 20222.14002.28002.14002.28002.22764,392,500
Apr 29, 20222.08002.14002.07002.13002.08112,303,200
Apr 28, 20222.16002.19002.06002.09002.04203,498,200
Apr 27, 20222.21002.25002.14002.16002.11042,314,900
Apr 26, 20222.17002.23002.13002.22002.16906,172,900
Apr 25, 20222.15002.18002.11002.13002.08115,667,700
Apr 22, 20222.22002.29002.22002.25002.19834,275,700
Apr 21, 20222.24002.28002.22002.26002.20815,125,200
Apr 20, 20222.20002.27002.17002.18002.12994,976,300
Apr 19, 20222.09002.17002.09002.17002.12011,957,900
Apr 18, 20222.18002.18002.05002.08002.03222,393,900
Apr 14, 20222.16002.18002.13002.17002.12015,282,500
Apr 13, 20222.11002.19002.08002.10002.05184,266,900
Apr 12, 20222.04002.13002.01002.10002.05185,732,800
Apr 11, 20222.01002.04002.01002.02001.97363,153,400
Apr 08, 20222.03002.06002.00002.02001.97363,228,300
Apr 07, 20222.02002.03002.00002.02001.97362,424,200
Apr 06, 20222.04002.05002.00002.02001.97361,960,700
Apr 05, 20222.02002.07002.02002.04001.99311,987,800
Apr 04, 20222.00002.03001.99002.02001.97364,542,900
Apr 01, 20222.07002.07001.98001.99001.94433,702,800
Mar 31, 20222.07002.07002.00002.05002.00293,942,600
Mar 30, 20222.08002.09002.04002.06002.01272,689,900
Mar 29, 20222.09002.11002.07002.08002.03223,075,700
Mar 28, 20222.15002.15002.07002.07002.02242,909,400
Mar 25, 20222.10002.18002.07002.08002.03226,639,800
Mar 24, 20222.12002.16002.06002.07002.02245,394,000
Mar 23, 20222.13002.14002.08002.10002.05183,704,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement