First Resources Share Price History (SGX:EB5)

SGX Listed Stock

FIRST RESOURCES LIMITED (SGX:EB5)

SGD 1.690
-0.010 / -0.59%

Share Price as of: 2019-01-23 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
2019-01-22	1.700	1.710	1.700	1.700	-	-	264,000	449,411	-	-
2019-01-21	1.670	1.700	1.670	1.700	0.040	2.4	995,900	1,674,198	100	-
2019-01-18	1.680	1.690	1.660	1.660	-0.020	-1.2	1,061,900	1,782,430	12,000	-
2019-01-17	1.680	1.680	1.660	1.680	0.020	1.2	232,000	388,255	5,600	-
2019-01-16	1.700	1.710	1.660	1.660	-0.040	-2.4	1,574,200	2,671,111	27,500	-
2019-01-15	1.710	1.710	1.690	1.700	-	-	309,300	526,793	200	-
2019-01-14	1.700	1.710	1.680	1.700	-	-	597,900	1,014,798	142,000	-
2019-01-11	1.670	1.710	1.650	1.700	0.050	3.0	967,500	1,637,232	15,300	-
2019-01-10	1.620	1.670	1.610	1.650	0.050	3.1	1,374,100	2,259,965	28,500	-
2019-01-09	1.590	1.610	1.580	1.600	-	-	765,700	1,224,437	1,800	-
2019-01-08	1.560	1.600	1.560	1.600	0.050	3.2	757,800	1,197,539	1,300	-
2019-01-07	1.540	1.560	1.540	1.550	0.010	0.6	1,577,400	2,428,783	1,100	-
2019-01-04	1.520	1.550	1.500	1.540	0.010	0.7	473,000	719,924	13,100	-
2019-01-03	1.540	1.550	1.520	1.530	-0.030	-1.9	201,600	309,164	10,600	-
2019-01-02	1.540	1.570	1.540	1.560	0.020	1.3	221,600	344,907	21,700	-
2018-12-31	1.540	1.580	1.530	1.540	-	-	383,089	592,057	2,500	-
2018-12-28	1.600	1.600	1.540	1.540	-0.050	-3.1	158,200	246,702	2,500	-
2018-12-27	1.540	1.590	1.540	1.590	0.030	1.9	281,200	443,532	24,700	-
2018-12-26	1.560	1.560	1.540	1.560	-	-	102,500	158,884	5,500	-
2018-12-24	1.540	1.570	1.540	1.560	0.030	2.0	323,400	500,184	-	-
2018-12-21	1.570	1.580	1.530	1.530	-0.060	-3.8	614,800	951,173	12,500	-
2018-12-20	1.570	1.600	1.570	1.590	0.030	1.9	217,900	346,297	7,800	-
2018-12-19	1.560	1.580	1.550	1.560	-	-	384,400	603,613	15,200	-
2018-12-18	1.560	1.580	1.550	1.560	-0.030	-1.9	434,200	678,346	17,200	-
2018-12-17	1.590	1.590	1.560	1.590	0.010	0.6	122,100	192,780	12,600	-
2018-12-14	1.570	1.590	1.560	1.580	-0.020	-1.3	299,900	472,343	19,300	-
2018-12-13	1.580	1.600	1.570	1.600	0.010	0.6	136,700	217,048	12,200	-
2018-12-12	1.580	1.590	1.570	1.590	0.020	1.3	222,600	352,441	4,400	-
2018-12-11	1.560	1.590	1.560	1.570	0.020	1.3	264,400	416,063	4,800	-
2018-12-10	1.570	1.580	1.550	1.550	-0.020	-1.3	66,100	103,428	1,200	-
2018-12-07	1.580	1.590	1.540	1.570	0.010	0.6	334,400	522,384	600	-
2018-12-06	1.580	1.600	1.560	1.560	-0.060	-3.7	391,800	615,233	5,000	-
2018-12-05	1.580	1.620	1.560	1.620	0.040	2.5	169,000	269,897	24,600	-
2018-12-04	1.640	1.640	1.580	1.580	-0.050	-3.1	346,000	559,709	15,600	-
2018-12-03	1.600	1.640	1.600	1.630	0.010	0.6	549,000	891,836	28,400	-
2018-11-30	1.530	1.670	1.530	1.620	0.060	3.8	1,043,600	1,675,763	69,800	-
2018-11-29	1.550	1.570	1.540	1.560	0.030	2.0	721,100	1,116,884	5,900	-
2018-11-28	1.580	1.580	1.520	1.530	-0.040	-2.5	758,200	1,169,072	72,100	-
2018-11-27	1.540	1.580	1.530	1.570	0.040	2.6	223,300	346,750	32,300	-
2018-11-26	1.530	1.540	1.530	1.530	0.010	0.7	92,300	141,271	9,300	-
2018-11-23	1.540	1.540	1.500	1.520	-0.030	-1.9	395,100	599,819	6,900	-

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