First Resources Share Price History (SGX:EB5)

SGX Listed Stock

FIRST RESOURCES LIMITED (SGX:EB5)

SGD 1.610
0.000 / 0.00%

Share Price as of: 2019-06-20 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
2019-06-20		1.610	1.620	1.600	1.610	-	-	2,154,700	3,462,369	199,600	-
2019-06-19		1.600	1.620	1.600	1.610	0.010	0.6	800,600	1,288,599	112,460	-
2019-06-18		1.600	1.610	1.580	1.600	-	-	1,705,800	2,719,298	349,660	-
2019-06-17		1.600	1.620	1.600	1.600	-0.020	-1.2	455,600	733,400	137,160	-
2019-06-14		1.600	1.630	1.590	1.620	0.030	1.9	2,516,600	4,057,591	67,200	-
2019-06-13		1.600	1.600	1.560	1.590	-	-	860,700	1,362,079	153,400	-
2019-06-12		1.550	1.610	1.540	1.590	0.050	3.2	2,697,200	4,244,068	28,100	-
2019-06-11		1.550	1.560	1.540	1.540	0.010	0.7	1,333,400	2,065,453	100,400	-
2019-06-10		1.540	1.550	1.530	1.530	-	-	820,800	1,263,381	8,200	-
2019-06-07		1.550	1.550	1.510	1.530	-	-	1,195,300	1,824,401	96,800	-
2019-06-06		1.560	1.580	1.530	1.530	-0.030	-1.9	1,077,000	1,660,918	120,600	-
2019-06-04		1.570	1.570	1.530	1.560	-	-	913,000	1,419,159	73,200	-
2019-06-03		1.540	1.580	1.540	1.560	0.020	1.3	217,600	340,435	2,200	-
2019-05-31		1.540	1.550	1.530	1.540	-	-	2,013,000	3,094,279	87,400	-
2019-05-30		1.580	1.580	1.540	1.540	-0.040	-2.5	982,700	1,528,140	87,300	-
2019-05-29		1.560	1.580	1.560	1.580	0.020	1.3	718,600	1,134,590	24,800	-
2019-05-28		1.630	1.630	1.550	1.560	-0.020	-1.3	1,063,700	1,660,837	139,200	-
2019-05-27		1.580	1.600	1.570	1.580	-	-	884,200	1,395,725	59,000	-
2019-05-24		1.590	1.610	1.580	1.580	-0.020	-1.3	554,300	881,353	168,400	-
2019-05-23		1.620	1.630	1.590	1.600	-0.020	-1.2	893,400	1,434,158	196,167	-
2019-05-22		1.640	1.660	1.620	1.620	-0.010	-0.6	1,075,000	1,756,126	147,600	-
2019-05-21		1.680	1.680	1.630	1.630	-0.060	-3.6	1,285,700	2,116,702	406,700	-
2019-05-17		1.730	1.730	1.670	1.690	-0.040	-2.3	780,100	1,318,659	173,800	-
2019-05-16		1.690	1.730	1.680	1.730	0.030	1.8	2,632,600	4,457,150	183,300	-
2019-05-15		1.680	1.720	1.670	1.700	0.030	1.8	422,800	719,001	18,500	-
2019-05-14		1.720	1.730	1.670	1.670	-0.050	-2.9	874,200	1,484,028	225,300	-
2019-05-13		1.700	1.720	1.700	1.720	0.010	0.6	510,600	874,448	105,700	-
2019-05-10		1.680	1.730	1.680	1.710	0.040	2.4	1,401,100	2,370,187	148,600	-
2019-05-09	XD	1.790	1.790	1.670	1.670	-0.120	-6.7	1,765,600	3,017,822	56,700	-
2019-05-08	XD	1.780	1.800	1.780	1.790	-0.030	-1.6	313,100	560,493	81,700	-
2019-05-07	CD	1.780	1.820	1.770	1.820	0.040	2.2	1,334,300	2,396,014	88,500	-
2019-05-06	CD	1.790	1.800	1.760	1.780	-0.040	-2.2	1,239,200	2,201,062	196,400	-
2019-05-03	CD	1.830	1.830	1.770	1.820	-0.020	-1.1	1,565,600	2,818,053	44,200	-
2019-05-02	CD	1.850	1.850	1.830	1.840	0.010	0.5	981,700	1,810,838	21,100	-
2019-04-30	CD	1.840	1.850	1.830	1.830	-0.020	-1.1	486,000	895,661	55,500	-
2019-04-29	CD	1.850	1.860	1.810	1.850	0.010	0.5	1,336,600	2,463,226	117,800	-
2019-04-26	CD	1.840	1.860	1.830	1.840	-0.010	-0.5	376,300	693,974	76,700	-
2019-04-25	CD	1.850	1.860	1.840	1.850	-0.010	-0.5	633,900	1,172,725	71,100	-
2019-04-24	CD	1.830	1.870	1.820	1.860	0.030	1.6	1,602,900	2,957,191	32,600	-
2019-04-23	CD	1.800	1.840	1.800	1.830	-0.010	-0.5	318,300	579,565	30,100	-
2019-04-22	CD	1.850	1.850	1.830	1.840	-0.010	-0.5	94,400	173,903	25,100	-

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
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News