First Resources Share Price History (SGX:EB5)

SGX Listed Stock

FIRST RESOURCES LIMITED (SGX:EB5)

SGD 1.630
-0.020 / -1.21%

Share Price as of: 2021-01-18 12:18

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
2021-01-15	1.640	1.650	1.610	1.650	0.020	1.2	4,103,800	6,714,887	-	-
2021-01-14	1.690	1.690	1.630	1.630	-0.060	-3.6	1,976,400	3,258,472	242,100	-
2021-01-13	1.570	1.700	1.570	1.690	0.130	8.3	7,287,200	12,107,147	386,400	-
2021-01-12	1.580	1.580	1.540	1.560	-0.010	-0.6	1,650,900	2,583,479	84,400	-
2021-01-11	1.540	1.590	1.530	1.570	0.080	5.4	2,432,400	3,807,610	118,000	-
2021-01-08	1.510	1.510	1.480	1.490	-0.020	-1.3	1,608,900	2,407,067	153,800	-
2021-01-07	1.580	1.590	1.480	1.510	-0.080	-5.0	4,920,400	7,460,257	426,500	-
2021-01-06	1.400	1.610	1.400	1.590	0.210	15.2	7,127,700	10,672,029	398,600	-
2021-01-05	1.350	1.420	1.340	1.380	0.030	2.2	4,240,000	5,804,044	203,800	-
2021-01-04	1.290	1.350	1.290	1.350	0.070	5.5	3,064,200	4,071,158	234,500	-
2020-12-31	1.270	1.290	1.270	1.280	-	-	573,500	734,315	109,000	-
2020-12-30	1.280	1.290	1.260	1.280	-	-	5,264,100	6,700,073	476,600	-
2020-12-29	1.260	1.290	1.260	1.280	0.020	1.6	1,931,300	2,466,004	66,600	-
2020-12-28	1.280	1.290	1.250	1.260	-0.010	-0.8	2,691,500	3,410,361	131,900	-
2020-12-24	1.290	1.320	1.270	1.270	-0.030	-2.3	2,030,500	2,628,012	86,600	-
2020-12-23	1.300	1.300	1.270	1.300	-	-	1,827,300	2,353,226	89,300	-
2020-12-22	1.330	1.330	1.290	1.300	-0.030	-2.3	1,710,800	2,229,790	241,200	-
2020-12-21	1.340	1.350	1.320	1.330	-	-	1,250,900	1,666,912	19,100	-
2020-12-18	1.370	1.370	1.330	1.330	-0.030	-2.2	1,787,700	2,399,171	69,800	-
2020-12-17	1.390	1.390	1.360	1.360	-0.030	-2.2	792,100	1,087,156	14,700	-
2020-12-16	1.400	1.400	1.380	1.390	-0.020	-1.4	614,100	853,768	46,400	-
2020-12-15	1.400	1.410	1.380	1.410	-	-	481,000	670,997	79,200	-
2020-12-14	1.410	1.420	1.390	1.410	0.010	0.7	1,999,800	2,814,693	90,400	-
2020-12-11	1.370	1.410	1.370	1.400	0.030	2.2	3,034,400	4,235,848	214,200	-
2020-12-10	1.400	1.400	1.350	1.370	-0.030	-2.1	2,113,100	2,903,831	328,600	-
2020-12-09	1.390	1.420	1.370	1.400	0.010	0.7	2,410,700	3,368,138	294,400	-
2020-12-08	1.370	1.400	1.370	1.390	0.020	1.5	723,000	1,000,495	77,400	-
2020-12-07	1.340	1.380	1.330	1.370	0.030	2.2	1,854,000	2,525,779	202,500	-
2020-12-04	1.330	1.350	1.320	1.340	0.010	0.8	1,609,100	2,152,658	167,100	-
2020-12-03	1.350	1.370	1.320	1.330	-0.020	-1.5	4,788,600	6,441,824	175,800	-
2020-12-02	1.360	1.380	1.350	1.350	-0.020	-1.5	1,236,800	1,681,480	153,100	-
2020-12-01	1.350	1.390	1.350	1.370	0.020	1.5	1,417,300	1,943,652	131,100	-
2020-11-30	1.410	1.440	1.350	1.350	-0.050	-3.6	1,787,300	2,478,976	130,000	-
2020-11-27	1.390	1.420	1.370	1.400	-	-	1,619,200	2,253,773	84,000	-
2020-11-26	1.390	1.410	1.380	1.400	-	-	361,200	502,597	59,000	-
2020-11-25	1.410	1.440	1.380	1.400	0.010	0.7	2,426,900	3,403,079	205,500	-
2020-11-24	1.280	1.420	1.280	1.390	0.120	9.4	6,206,000	8,451,843	150,400	-
2020-11-23	1.260	1.280	1.250	1.270	0.020	1.6	4,265,900	5,379,098	103,200	-
2020-11-20	1.240	1.260	1.220	1.250	0.030	2.5	3,233,300	3,996,912	46,000	-
2020-11-19	1.290	1.290	1.220	1.220	-0.070	-5.4	4,919,400	6,106,119	171,900	-
2020-11-18	1.300	1.300	1.280	1.290	-	-	3,500,400	4,512,983	82,700	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price