First Resources Share Price History (SGX:EB5)

SGX Listed Stock

FIRST RESOURCES LIMITED (SGX:EB5)

SGD 1.680
-0.010 / -0.59%

Share Price as of: 2022-01-26 13:19

Market / ISIN Code: SGX Mainboard / SG1W35938974

Sector / Industry Group / Industry: Consumer Staples / Food, Beverage & Tobacco / Food Products

FIRST RESOURCES LIMITED EB5.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2022-01-25	1.750	1.760	1.650	1.690	-0.010	-0.6	981,300	1,658,406	122,000	-
2022-01-24	1.690	1.770	1.690	1.700	-	-	726,000	1,249,744	75,600	-
2022-01-21	1.720	1.720	1.680	1.700	-0.020	-1.2	940,100	1,597,394	72,400	-
2022-01-20	1.710	1.730	1.700	1.720	-	-	232,500	399,275	34,600	-
2022-01-19	1.720	1.720	1.660	1.720	0.070	4.2	731,900	1,236,355	87,500	-
2022-01-18	1.690	1.740	1.650	1.650	-0.040	-2.4	1,659,500	2,811,026	64,300	-
2022-01-17	1.700	1.720	1.690	1.690	-0.020	-1.2	237,600	404,100	17,900	-
2022-01-14	1.720	1.730	1.700	1.710	-0.030	-1.7	277,500	475,720	35,800	-
2022-01-13	1.730	1.760	1.730	1.740	0.010	0.6	557,500	972,566	58,800	-
2022-01-12	1.740	1.760	1.690	1.730	-0.010	-0.6	1,333,000	2,305,867	144,400	-
2022-01-11	1.590	1.750	1.590	1.740	0.140	8.8	2,449,700	4,164,573	332,100	-
2022-01-10	1.600	1.620	1.590	1.600	-	-	1,278,300	2,052,959	41,100	-
2022-01-07	1.630	1.630	1.600	1.600	-0.030	-1.8	2,411,300	3,903,237	71,300	-
2022-01-06	1.640	1.650	1.610	1.630	-0.010	-0.6	585,800	953,349	149,500	-
2022-01-05	1.620	1.680	1.600	1.640	0.010	0.6	1,651,200	2,713,971	331,400	-
2022-01-04	1.560	1.630	1.560	1.630	0.080	5.2	2,126,800	3,408,886	247,000	-
2022-01-03	1.550	1.570	1.520	1.550	0.040	2.6	730,100	1,126,498	68,200	-
2021-12-31	1.570	1.570	1.510	1.510	-0.060	-3.8	352,000	540,910	62,700	-
2021-12-30	1.550	1.580	1.530	1.570	0.040	2.6	605,600	946,632	129,600	-
2021-12-29	1.540	1.550	1.510	1.530	-0.010	-0.6	753,900	1,158,175	161,200	-
2021-12-28	1.520	1.550	1.490	1.540	0.060	4.1	599,200	910,318	91,900	-
2021-12-27	1.500	1.500	1.480	1.480	-	-	83,700	124,302	5,600	-
2021-12-24	1.470	1.500	1.470	1.480	0.010	0.7	141,900	211,048	24,700	-
2021-12-23	1.470	1.480	1.460	1.470	0.020	1.4	351,900	517,737	11,000	-
2021-12-22	1.470	1.470	1.440	1.450	-	-	276,200	401,650	36,200	-
2021-12-21	1.460	1.470	1.440	1.450	-	-	307,900	447,317	72,400	-
2021-12-20	1.470	1.470	1.450	1.450	-0.010	-0.7	454,900	662,247	15,800	-
2021-12-17	1.500	1.500	1.460	1.460	-0.020	-1.4	1,254,200	1,853,599	31,700	-
2021-12-16	1.500	1.510	1.480	1.480	-0.010	-0.7	405,800	606,384	25,500	-
2021-12-15	1.510	1.510	1.450	1.490	-0.020	-1.3	1,153,600	1,713,801	104,500	-
2021-12-14	1.510	1.510	1.490	1.510	0.020	1.3	306,100	460,914	4,600	-
2021-12-13	1.520	1.530	1.480	1.490	-0.030	-2.0	551,500	824,805	71,700	-
2021-12-10	1.540	1.550	1.520	1.520	-0.020	-1.3	286,200	437,199	12,800	-
2021-12-09	1.540	1.560	1.530	1.540	0.010	0.7	583,100	899,391	64,300	-
2021-12-08	1.530	1.560	1.530	1.530	0.020	1.3	1,365,400	2,102,190	109,100	-
2021-12-07	1.500	1.530	1.500	1.510	0.020	1.3	565,300	855,068	2,400	-
2021-12-06	1.490	1.520	1.480	1.490	-	-	479,000	717,301	42,100	-
2021-12-03	1.480	1.500	1.470	1.490	0.030	2.1	497,100	737,886	32,200	-
2021-12-02	1.500	1.500	1.440	1.460	-0.020	-1.4	1,455,900	2,132,824	127,600	-
2021-12-01	1.500	1.500	1.450	1.480	-	-	1,250,100	1,847,502	94,500	-
2021-11-30	1.490	1.520	1.480	1.480	0.010	0.7	1,497,000	2,239,458	102,100	-
2021-11-29	1.480	1.490	1.460	1.470	-0.010	-0.7	581,100	857,928	15,900	-
2021-11-26	1.510	1.520	1.480	1.480	-0.030	-2.0	943,000	1,407,124	37,400	119,800

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Consumer Staples sector stocks @ Market > Share Price Performance > Consumer Staples Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW:
Vertex SPAC (SGX:VTA)
Pegasus SPAC (SGX:PGU) Novo Tellus SPAC Unit (SGX:NTU)