First Resources Share Price History (SGX:EB5)

SGX Listed Stock

FIRST RESOURCES LIMITED (SGX:EB5)

SGD 1.730
+0.020 / +1.17%

Share Price as of: 2018-09-25 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
2018-09-25		1.730	1.740	1.710	1.730	0.020	1.2	352,200	606,662	37,500	-
2018-09-24		1.650	1.730	1.650	1.710	0.020	1.2	337,100	572,948	55,300	-
2018-09-21		1.640	1.700	1.640	1.690	0.060	3.7	886,100	1,489,583	136,900	-
2018-09-20		1.640	1.640	1.620	1.630	-	-	322,300	525,325	4,300	-
2018-09-19		1.620	1.640	1.610	1.630	0.030	1.9	454,700	737,863	33,600	-
2018-09-18		1.630	1.630	1.580	1.600	-	-	159,900	256,101	26,900	-
2018-09-17		1.630	1.640	1.590	1.600	-0.030	-1.8	103,400	166,308	8,000	-
2018-09-14		1.680	1.680	1.600	1.630	-0.050	-3.0	594,900	967,615	97,100	-
2018-09-13		1.650	1.690	1.650	1.680	0.010	0.6	1,091,200	1,807,199	56,500	-
2018-09-12		1.630	1.680	1.610	1.670	0.030	1.8	1,106,400	1,810,555	157,600	-
2018-09-11		1.610	1.640	1.600	1.640	0.030	1.9	488,100	794,265	28,500	-
2018-09-10		1.650	1.650	1.580	1.610	-0.030	-1.8	398,100	643,978	78,000	-
2018-09-07		1.650	1.650	1.610	1.640	-	-	224,900	367,247	16,900	-
2018-09-06		1.630	1.640	1.580	1.640	0.040	2.5	592,000	952,672	24,200	-
2018-09-05	XD	1.590	1.600	1.580	1.600	0.020	1.3	215,300	342,549	11,900	-
2018-09-04	XD	1.570	1.600	1.570	1.580	-0.010	-0.6	169,500	267,641	2,200	-
2018-09-03	XD	1.570	1.590	1.570	1.590	-	-	17,300	27,358	1,900	-
2018-08-31	CD	1.620	1.620	1.590	1.590	-0.010	-0.6	220,900	353,263	13,000	-
2018-08-30	CD	1.620	1.620	1.590	1.600	-0.020	-1.2	170,300	273,945	19,300	-
2018-08-29	CD	1.630	1.630	1.600	1.620	-	-	141,600	228,328	6,800	-
2018-08-28	CD	1.620	1.630	1.610	1.620	-0.010	-0.6	1,296,500	2,100,261	5,800	-
2018-08-27	CD	1.630	1.650	1.610	1.630	-	-	167,000	271,518	7,800	-
2018-08-24	CD	1.630	1.640	1.610	1.630	-0.010	-0.6	145,102	235,540	7,302	-
2018-08-23	CD	1.610	1.650	1.610	1.640	0.040	2.5	405,100	659,580	27,200	-
2018-08-21	CD	1.590	1.610	1.570	1.600	0.010	0.6	308,400	489,637	27,900	-
2018-08-20	CD	1.610	1.610	1.580	1.590	-0.010	-0.6	228,700	363,303	5,700	-
2018-08-17	CD	1.580	1.610	1.570	1.600	0.010	0.6	300,000	476,290	37,600	-
2018-08-16	CD	1.590	1.600	1.560	1.590	-	-	575,700	907,203	30,200	-
2018-08-15	CD	1.580	1.590	1.560	1.590	0.010	0.6	591,800	934,200	99,400	-
2018-08-14	CD	1.560	1.590	1.560	1.580	0.020	1.3	318,500	504,228	51,600	-
2018-08-13		1.600	1.600	1.550	1.560	-0.040	-2.5	268,400	424,028	38,400	-
2018-08-10		1.630	1.630	1.600	1.600	-	-	192,800	310,424	25,900	-
2018-08-08		1.640	1.640	1.600	1.600	-0.010	-0.6	176,600	287,367	20,100	-
2018-08-07		1.570	1.620	1.570	1.610	0.010	0.6	223,700	359,660	26,800	-
2018-08-06		1.630	1.630	1.600	1.600	-0.030	-1.8	244,700	395,351	25,500	-
2018-08-03		1.610	1.630	1.610	1.630	0.010	0.6	302,500	490,072	20,300	-
2018-08-02		1.630	1.630	1.600	1.620	-	-	449,300	727,216	64,900	-
2018-08-01		1.620	1.650	1.610	1.620	0.010	0.6	292,100	475,994	17,800	-
2018-07-31		1.590	1.620	1.590	1.610	-0.010	-0.6	355,400	571,945	75,300	-
2018-07-30		1.600	1.620	1.590	1.620	0.020	1.3	160,400	257,224	8,100	-
2018-07-27		1.610	1.620	1.590	1.600	-0.010	-0.6	377,400	606,399	15,300	-
2018-07-26		1.600	1.620	1.590	1.610	0.020	1.3	455,400	729,378	66,000	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

New: Vividthree Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price, UOB Share Price