First Resources Share Price History (SGX:EB5)

SGX Listed Stock

FIRST RESOURCES LIMITED (SGX:EB5)

SGD 1.840
-0.010 / -0.54%

Share Price as of: 2019-04-22 17:06

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
2019-04-22	CD	1.850	1.850	1.830	1.840	-0.010	-0.5	94,400	173,903	25,100	-
2019-04-18	CD	1.840	1.880	1.840	1.850	0.030	1.6	1,557,900	2,886,031	161,100	-
2019-04-17	CD	1.810	1.840	1.800	1.820	0.010	0.6	1,894,400	3,429,254	110,400	-
2019-04-16	CD	1.800	1.820	1.750	1.810	-	-	1,358,200	2,435,078	39,900	-
2019-04-15	CD	1.820	1.830	1.800	1.810	-0.020	-1.1	497,900	903,244	82,100	-
2019-04-12	CD	1.840	1.840	1.810	1.830	-0.030	-1.6	363,500	665,533	36,500	-
2019-04-11	CD	1.810	1.860	1.800	1.860	0.060	3.3	1,655,100	3,040,437	193,300	-
2019-04-10	CD	1.820	1.820	1.790	1.800	-0.020	-1.1	614,700	1,107,739	125,800	-
2019-04-09	CD	1.780	1.820	1.780	1.820	0.030	1.7	645,400	1,165,179	22,900	-
2019-04-08	CD	1.780	1.790	1.770	1.790	0.010	0.6	368,100	655,360	10,600	-
2019-04-05	CD	1.760	1.800	1.760	1.780	0.030	1.7	888,300	1,579,700	43,800	-
2019-04-04	CD	1.710	1.780	1.710	1.750	0.040	2.3	2,604,800	4,556,334	57,000	-
2019-04-03	CD	1.680	1.730	1.680	1.710	0.020	1.2	1,043,200	1,775,081	73,500	-
2019-04-02	CD	1.660	1.700	1.650	1.690	0.040	2.4	1,047,400	1,753,776	1,300	-
2019-04-01	CD	1.640	1.660	1.630	1.650	0.010	0.6	611,300	1,006,270	30,300	-
2019-03-29	CD	1.640	1.640	1.630	1.640	-	-	152,400	249,240	5,600	-
2019-03-28	CD	1.650	1.650	1.620	1.640	-0.020	-1.2	1,020,000	1,668,698	42,200	-
2019-03-27	CD	1.660	1.670	1.650	1.660	-0.010	-0.6	415,600	688,698	28,900	-
2019-03-26	CD	1.660	1.670	1.650	1.670	-	-	227,400	377,888	11,200	-
2019-03-25	CD	1.680	1.680	1.650	1.670	-0.020	-1.2	1,466,500	2,446,540	40,000	-
2019-03-22	CD	1.680	1.700	1.670	1.690	0.010	0.6	276,800	466,148	8,000	-
2019-03-21	CD	1.660	1.690	1.660	1.680	0.010	0.6	461,200	773,295	10,300	-
2019-03-20	CD	1.680	1.680	1.650	1.670	-0.020	-1.2	587,400	979,279	51,400	-
2019-03-19	CD	1.690	1.700	1.680	1.690	0.010	0.6	69,800	117,715	8,300	-
2019-03-18	CD	1.680	1.700	1.680	1.680	-0.010	-0.6	108,100	182,567	15,900	-
2019-03-15	CD	1.670	1.690	1.670	1.690	0.030	1.8	721,600	1,216,236	135,800	-
2019-03-14	CD	1.670	1.690	1.650	1.660	-0.030	-1.8	261,200	433,975	30,500	-
2019-03-13	CD	1.680	1.700	1.660	1.690	0.010	0.6	15,700	26,465	7,200	-
2019-03-12	CD	1.680	1.710	1.680	1.680	-0.010	-0.6	1,377,000	2,328,165	124,900	-
2019-03-11	CD	1.690	1.700	1.670	1.690	-	-	306,300	514,735	45,800	-
2019-03-08	CD	1.700	1.710	1.670	1.690	-0.010	-0.6	529,900	898,196	34,400	-
2019-03-07	CD	1.690	1.720	1.680	1.700	0.020	1.2	268,800	457,125	38,400	-
2019-03-06	CD	1.700	1.700	1.680	1.680	-0.010	-0.6	226,700	382,134	30,700	-
2019-03-05	CD	1.690	1.710	1.690	1.690	-0.010	-0.6	658,900	1,119,330	87,700	-
2019-03-04	CD	1.720	1.720	1.700	1.700	-0.020	-1.2	141,600	241,786	16,500	-
2019-03-01	CD	1.710	1.720	1.670	1.720	0.010	0.6	294,600	499,816	22,300	-
2019-02-28		1.690	1.710	1.680	1.710	-	-	556,000	944,800	5,600	-
2019-02-27		1.700	1.710	1.700	1.710	0.010	0.6	331,100	562,951	200	-
2019-02-26		1.700	1.710	1.690	1.700	0.010	0.6	1,610,900	2,739,202	100	-
2019-02-25		1.700	1.720	1.690	1.690	-0.010	-0.6	398,700	675,863	-	-

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 , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price