First Resources Share Price History (SGX:EB5)

SGX Listed Stock

FIRST RESOURCES LIMITED (SGX:EB5)

SGD 1.790
+0.020 / +1.13%

Share Price as of: 2019-12-06 17:16

Market / ISIN Code: SGX Mainboard / SG1W35938974

GICS^® 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
2019-12-06	1.770	1.790	1.760	1.790	0.020	1.1	1,108,200	1,964,193	4,500	-
2019-12-05	1.760	1.780	1.760	1.770	0.020	1.1	1,010,400	1,784,287	5,000	-
2019-12-04	1.760	1.780	1.740	1.750	-0.030	-1.7	2,581,000	4,520,002	6,600	-
2019-12-03	1.780	1.800	1.770	1.780	-	-	880,900	1,567,806	16,800	-
2019-12-02	1.800	1.800	1.770	1.780	-0.020	-1.1	381,900	680,213	138,400	-
2019-11-29	1.780	1.800	1.780	1.800	0.010	0.6	336,200	603,386	83,000	-
2019-11-28	1.780	1.810	1.780	1.790	0.010	0.6	828,400	1,483,656	44,600	-
2019-11-27	1.750	1.790	1.750	1.780	0.030	1.7	701,400	1,246,108	91,300	-
2019-11-26	1.820	1.820	1.750	1.750	-0.080	-4.4	1,510,000	2,709,795	39,200	-
2019-11-25	1.790	1.880	1.770	1.830	0.040	2.2	1,812,000	3,335,298	79,600	-
2019-11-22	1.780	1.790	1.760	1.790	0.020	1.1	1,250,900	2,217,709	27,100	-
2019-11-21	1.830	1.830	1.770	1.770	-0.050	-2.7	800,900	1,432,140	25,500	-
2019-11-20	1.820	1.830	1.800	1.820	-	-	627,300	1,138,266	41,700	-
2019-11-19	1.790	1.830	1.790	1.820	0.010	0.6	943,000	1,701,617	84,500	-
2019-11-18	1.800	1.830	1.800	1.810	-0.010	-0.5	361,700	656,560	56,000	-
2019-11-15	1.790	1.830	1.790	1.820	0.010	0.6	292,000	531,134	57,400	-
2019-11-14	1.790	1.830	1.780	1.810	0.020	1.1	2,659,800	4,823,847	47,500	-
2019-11-13	1.750	1.800	1.740	1.790	0.010	0.6	1,633,200	2,899,564	138,500	-
2019-11-12	1.760	1.850	1.720	1.780	0.050	2.9	1,798,500	3,231,434	263,200	-
2019-11-11	1.740	1.770	1.710	1.730	-0.030	-1.7	512,900	889,424	216,800	-
2019-11-08	1.720	1.770	1.720	1.760	0.020	1.1	603,500	1,055,761	164,000	-
2019-11-07	1.750	1.750	1.700	1.740	0.010	0.6	788,600	1,372,133	256,400	-
2019-11-06	1.740	1.740	1.680	1.730	0.010	0.6	1,155,500	1,974,984	118,700	-
2019-11-05	1.690	1.750	1.690	1.720	0.040	2.4	2,855,600	4,956,404	119,200	-
2019-11-04	1.590	1.720	1.590	1.680	0.090	5.7	3,509,200	5,834,694	67,800	-
2019-11-01	1.530	1.610	1.530	1.590	0.060	3.9	16,586,300	24,995,226	181,000	-
2019-10-31	1.540	1.560	1.530	1.530	-0.010	-0.6	877,900	1,357,424	139,700	-
2019-10-30	1.530	1.560	1.530	1.540	-	-	1,175,400	1,810,451	126,800	-
2019-10-29	1.560	1.570	1.530	1.540	-0.010	-0.6	422,800	655,944	94,200	-
2019-10-25	1.570	1.570	1.550	1.550	-0.010	-0.6	3,243,600	5,046,669	27,300	-
2019-10-24	1.570	1.570	1.540	1.560	-	-	924,700	1,435,719	120,800	-
2019-10-23	1.560	1.570	1.550	1.560	0.010	0.6	639,700	998,029	17,100	-
2019-10-22	1.560	1.570	1.550	1.550	-	-	1,994,000	3,101,670	21,400	-
2019-10-21	1.550	1.560	1.530	1.550	0.010	0.6	484,800	745,939	42,800	-
2019-10-18	1.560	1.570	1.540	1.540	-0.010	-0.6	148,700	231,026	37,900	-
2019-10-17	1.590	1.590	1.550	1.550	-0.040	-2.5	292,600	457,663	127,000	-
2019-10-16	1.540	1.590	1.540	1.590	0.050	3.2	498,700	781,367	21,000	-
2019-10-15	1.550	1.570	1.530	1.540	-0.030	-1.9	262,100	405,916	82,600	-
2019-10-14	1.560	1.570	1.550	1.570	0.010	0.6	202,400	316,252	58,800	-
2019-10-11	1.560	1.570	1.550	1.560	-0.010	-0.6	168,900	263,222	38,500	-
2019-10-10	1.530	1.570	1.520	1.570	0.050	3.3	1,333,300	2,053,803	131,500	-
2019-10-09	1.520	1.550	1.500	1.520	0.020	1.3	938,400	1,435,183	40,500	-
2019-10-08	1.540	1.540	1.500	1.500	-0.040	-2.6	534,800	809,416	196,000	-
2019-10-07	1.550	1.550	1.530	1.540	-0.010	-0.6	142,400	218,740	35,600	-

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

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