Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

First Resources Ltd (5F1.SG)

0.9575
-0.0180
(-1.85%)
At close: April 29 at 8:11:18 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.95750.95750.95750.95750.9575-
Apr 28, 20250.97550.97550.97550.97550.9755-
Apr 25, 20250.97800.97800.97800.97800.9780-
Apr 24, 20250.98400.98400.98400.98400.9840-
Apr 23, 20250.98200.98200.98200.98200.9820-
Apr 22, 20250.94750.94750.94750.94750.9475-
Apr 17, 20250.95650.95650.95650.95650.9565-
Apr 16, 20250.97500.97500.96550.96550.9655-
Apr 15, 20250.96200.96200.96200.96200.9620-
Apr 14, 20250.99250.99250.99250.99250.9925-
Apr 11, 20250.96700.96700.96700.96700.9670-
Apr 10, 20250.97700.97700.97250.97250.9725-
Apr 9, 20250.98650.98650.98650.98650.9865-
Apr 8, 20251.00001.00001.00001.00001.0000-
Apr 7, 20250.96400.96400.96400.96400.9640-
Apr 4, 20251.04201.04201.04201.04201.0420-
Apr 3, 20251.08001.08001.08001.08001.0800-
Apr 2, 20251.10301.10301.10301.10301.1030-
Apr 1, 20251.13501.13501.13501.13501.1350-
Mar 31, 20251.16201.16201.16201.16201.1620-
Mar 28, 20251.16001.16001.16001.16001.1600-
Mar 27, 20251.14301.14301.14301.14301.1430-
Mar 26, 20251.12101.21701.12101.21701.2170500
Mar 25, 20251.12001.12001.12001.12001.1200-
Mar 24, 20251.10201.10201.10201.10201.1020-
Mar 21, 20251.09101.09101.09101.09101.0910-
Mar 20, 20251.08801.08801.08801.08801.0880-
Mar 19, 20251.07801.07801.07801.07801.0780-
Mar 18, 20251.11201.11201.11201.11201.1120-
Mar 17, 20251.11501.11501.11501.11501.1150-
Mar 14, 20251.11101.11101.11101.11101.1110-
Mar 13, 20251.10101.10101.10101.10101.1010-
Mar 12, 20251.09301.09301.09301.09301.0930-
Mar 11, 20251.09001.09001.09001.09001.0900-
Mar 10, 20251.08701.08701.08701.08701.0870-
Mar 7, 20251.09401.09401.08401.08401.0840-
Mar 6, 20251.09701.09701.09701.09701.0970-
Mar 5, 20251.09501.09501.09501.09501.0950-
Mar 4, 20251.08301.08301.08301.08301.0830-
Mar 3, 20251.08201.08201.08201.08201.0820-
Feb 28, 20250.99900.99900.99900.99900.9990-
Feb 27, 20250.97600.97600.97600.97600.9760-
Feb 26, 20250.97550.97550.97550.97550.9755-
Feb 25, 20250.97750.97750.97750.97750.9775-
Feb 24, 20250.96950.96950.96050.96050.9605-
Feb 21, 20250.97050.97050.97050.97050.9705-
Feb 20, 20250.97400.97400.97400.97400.9740-
Feb 19, 20250.99100.99100.99100.99100.9910-
Feb 18, 20250.98950.98950.98950.98950.9895-
Feb 17, 20250.99650.99650.99650.99650.9965-
Feb 14, 20250.99600.99600.99600.99600.9960-
Feb 13, 20250.98850.98850.98850.98850.9885-
Feb 12, 20250.98400.98400.98400.98400.9840-
Feb 11, 20250.99500.99500.99500.99500.9950-
Feb 10, 20250.99550.99550.99550.99550.9955-
Feb 7, 20250.99150.99150.99050.99050.9905-
Feb 6, 20250.99050.99050.99050.99050.9905-
Feb 5, 20250.98250.98250.98250.98250.9825-
Feb 4, 20250.99200.99200.99200.99200.9920-
Feb 3, 20250.99350.99350.99350.99350.9935-
Jan 31, 20250.98650.98650.98650.98650.9865-
Jan 30, 20250.98200.98200.98200.98200.9820-
Jan 29, 20250.98000.98000.98000.98000.9800-
Jan 28, 20250.98450.98450.98450.98450.9845-
Jan 27, 20250.97850.97850.97850.97850.9785-
Jan 24, 20250.99300.99300.99300.99300.9930-
Jan 23, 20250.97800.97800.97800.97800.9780-
Jan 22, 20250.98500.98500.98500.98500.9850-
Jan 21, 20251.00001.00001.00001.00001.0000-
Jan 20, 20251.00201.00201.00201.00201.0020-
Jan 17, 20250.99650.99650.99650.99650.9965-
Jan 16, 20250.98700.98700.98700.98700.9870-
Jan 15, 20250.98700.98700.98700.98700.9870-
Jan 14, 20250.99750.99750.99750.99750.9975-
Jan 13, 20250.96950.96950.96950.96950.9695-
Jan 10, 20250.96500.96500.96500.96500.9650-
Jan 9, 20250.95650.95650.95650.95650.9565-
Jan 8, 20250.97000.97000.97000.97000.9700-
Jan 7, 20250.98000.98000.98000.98000.9800-
Jan 6, 20250.99800.99800.99800.99800.9980-
Jan 3, 20251.00901.00901.00901.00901.0090-
Jan 2, 20250.99900.99900.99900.99900.9990-
Dec 30, 20240.98250.98250.98250.98250.9825-
Dec 27, 20240.98200.98200.98200.98200.9820-
Dec 23, 20240.96850.96850.96850.96850.9685-
Dec 20, 20240.97100.97100.97100.97100.9710-
Dec 19, 20240.98150.98150.97350.97500.9750-
Dec 18, 20240.98700.98750.97700.97750.9775-
Dec 17, 20240.98000.98000.97000.97000.9700-
Dec 16, 20240.98000.98000.98000.98000.9800-
Dec 13, 20241.00001.00001.00001.00001.0000-
Dec 12, 20241.01201.01201.01201.01201.0120-
Dec 11, 20241.04101.04101.04101.04101.0410-
Dec 10, 20241.03201.03201.03201.03201.0320-
Dec 9, 20241.03801.03801.03801.03801.0380-
Dec 6, 20241.03801.03801.03801.03801.0380-
Dec 5, 20241.05501.05501.05501.05501.0550-
Dec 4, 20241.06101.06101.06101.06101.0610-
Dec 3, 20241.04801.04801.04801.04801.0480-
Dec 2, 20241.04001.04001.04001.04001.0400-
Nov 29, 20241.01601.01601.01601.01601.0160-
Nov 28, 20241.01601.01601.01601.01601.0160-
Nov 27, 20241.01301.01301.01301.01301.0130-
Nov 26, 20241.01901.01901.01901.01901.0190-
Nov 25, 20241.01401.01401.00801.00801.0080-
Nov 22, 20241.02201.02201.02201.02201.0220-
Nov 21, 20241.01701.01701.01701.01701.0170-
Nov 20, 20241.01501.01501.00501.00501.0050-
Nov 19, 20241.03001.03001.03001.03001.0300-
Nov 18, 20241.04401.04401.04401.04401.0440-
Nov 15, 20241.03701.03701.03701.03701.0370-
Nov 14, 20241.06401.06401.06401.06401.0640-
Nov 13, 20241.05501.05501.04701.04701.0470-
Nov 12, 20241.08301.08301.08301.08301.0830-
Nov 11, 20241.07401.07401.07401.07401.0740-
Nov 8, 20241.05201.05201.05201.05201.0520-
Nov 7, 20241.03601.03601.03601.03601.0360-
Nov 6, 20241.02801.02801.02801.02801.0280-
Nov 5, 20241.03801.03801.01901.01901.0190-
Nov 4, 20241.02301.02301.02301.02301.0230-
Nov 1, 20241.01301.01301.01301.01301.0130-
Oct 31, 20240.98200.98200.98200.98200.9820-
Oct 30, 20240.98350.98350.98350.98350.9835-
Oct 29, 20241.00501.00501.00501.00501.0050-
Oct 28, 20241.00001.00001.00001.00001.0000-
Oct 25, 20241.00101.00101.00101.00101.0010-
Oct 24, 20240.98200.98200.97150.97150.9715-
Oct 23, 20240.98350.98350.97100.97100.9710-
Oct 22, 20240.98300.98300.98300.98300.9830-
Oct 21, 20240.98250.98250.98250.98250.9825-
Oct 18, 20240.99050.99050.99050.99050.9905-
Oct 17, 20240.98200.98200.98200.98200.9820-
Oct 16, 20240.98950.98950.98950.98950.9895-
Oct 15, 20240.98700.98700.98700.98700.9870-
Oct 14, 20240.98100.98100.98100.98100.9810-
Oct 11, 20240.98000.98000.98000.98000.9800-
Oct 10, 20240.97850.97850.97850.97850.9785-
Oct 9, 20240.97900.97900.97900.97900.9790-
Oct 8, 20240.97700.97700.97700.97700.9770-
Oct 7, 20240.99200.99200.99200.99200.9920-
Oct 4, 20240.98550.98550.98550.98550.9855-
Oct 3, 20240.97950.97950.97950.97950.9795-
Oct 2, 20240.98900.98900.98900.98900.9890-
Oct 1, 20240.98350.98350.98350.98350.9835-
Sep 30, 20240.98600.98600.98600.98600.9860-
Sep 27, 20240.98850.98850.98250.98250.9825-
Sep 26, 20240.96150.96150.96150.96150.9615-
Sep 25, 20240.96000.96000.96000.96000.9600-
Sep 24, 20240.96900.96900.96900.96900.9690-
Sep 23, 20240.95700.95700.95700.95700.9570-
Sep 20, 20240.97150.97150.95400.95400.9540-
Sep 19, 20240.96500.96500.96500.96500.9650-
Sep 18, 20240.96500.96500.96400.96400.9640-
Sep 17, 20240.96400.96400.95400.95400.9540-
Sep 16, 20240.96600.96600.95300.95350.9535-
Sep 13, 20240.97200.97200.96400.96400.9640-
Sep 12, 20240.95300.95300.95300.95300.9530-
Sep 11, 20240.95900.95900.95900.95900.9590-
Sep 10, 20240.96050.96050.96050.96050.9605-
Sep 9, 20240.97650.97650.97650.97650.9765-
Sep 6, 20240.97600.97600.96600.96600.9660-
Sep 5, 20240.97600.97600.97200.97250.9725-
Sep 4, 20240.98200.98200.98200.98200.9820-
Sep 3, 20240.98700.98700.98700.98700.9870-
Sep 2, 20240.97500.97500.97500.97500.9750-
Aug 30, 20240.98950.98950.98950.98950.9895-
Aug 29, 20240.97250.97250.97250.97250.9725-
Aug 28, 2024 0.0235487 Dividend
Aug 28, 20240.96200.96200.96200.96200.9620-
Aug 27, 20240.98800.98800.98800.98800.9530-
Aug 26, 20240.97400.97400.97400.97400.9395-
Aug 23, 20240.96050.96050.96050.96050.9265-
Aug 22, 20240.96750.96750.96750.96750.9332-
Aug 21, 20240.94200.94200.94200.94200.9086-
Aug 20, 20240.94300.94300.94300.94300.9096-
Aug 19, 20240.93900.93900.93900.93900.9057-
Aug 16, 20240.92300.92350.92300.92350.8908-
Aug 15, 20240.92300.92300.92300.92300.8903-
Aug 14, 20240.92450.92450.92450.92450.8917-
Aug 13, 20240.91800.91800.91800.91800.8855-
Aug 12, 20240.93250.93250.93250.93250.8995-
Aug 9, 20240.91950.91950.91950.91950.8869-
Aug 8, 20240.91700.91700.91700.91700.8845-
Aug 7, 20240.91700.91700.91700.91700.8845-
Aug 6, 20240.90950.90950.90950.90950.8773-
Aug 5, 20240.91800.91800.91800.91800.8855-
Aug 2, 20240.97800.97800.97800.97800.9434-
Aug 1, 20240.98750.99000.98750.99000.9549-
Jul 31, 20240.97000.97000.97000.97000.9356-
Jul 30, 20240.96150.96150.96150.96150.9274-
Jul 29, 20240.95950.95950.95950.95950.9255-
Jul 26, 20240.95950.95950.95950.95950.9255-
Jul 25, 20240.93900.93900.93900.93900.9057-
Jul 24, 20240.95850.96000.95850.96000.9260-
Jul 23, 20240.96150.96150.96150.96150.9274-
Jul 22, 20240.95450.95450.95450.95450.9207-
Jul 19, 20240.96150.96200.94500.94500.9115-
Jul 18, 20240.96750.96750.96750.96750.9332-
Jul 17, 20240.96900.96900.96900.96900.9347-
Jul 16, 20240.95450.96100.95450.96100.9270-
Jul 15, 20240.94250.94250.94250.94250.9091-
Jul 12, 20240.95050.95050.95050.95050.9168-
Jul 11, 20240.93650.93650.93650.93650.9033-
Jul 10, 20240.91650.91650.91650.91650.8840-
Jul 9, 20240.91550.91600.91550.91600.8836-
Jul 8, 20240.91650.91650.91650.91650.8840-
Jul 5, 20240.90900.90900.90550.90550.8734-
Jul 4, 20240.90350.90350.90350.90350.8715-
Jul 3, 20240.91100.91100.91100.91100.8787-
Jul 2, 20240.89750.89750.89750.89750.8657-
Jul 1, 20240.90350.90350.90350.90350.8715-
Jun 28, 20240.90800.90800.90800.90800.8758-
Jun 27, 20240.92250.92250.92250.92250.8898-
Jun 26, 20240.92250.92700.92250.92650.8937-
Jun 25, 20240.92150.92150.92150.92150.8889-
Jun 24, 20240.91000.91000.91000.91000.8778-
Jun 21, 20240.91600.91800.91600.91800.8855-
Jun 20, 20240.90850.91000.90850.91000.8778-
Jun 19, 20240.91600.91650.91600.91650.8840-
Jun 18, 20240.91550.91550.91500.91500.8826-
Jun 17, 20240.92500.92500.92450.92450.8917-
Jun 14, 20240.92200.92450.92200.92450.8917-
Jun 13, 20240.89750.90400.89750.90400.8720-
Jun 12, 20240.92100.92100.91400.91400.8816-
Jun 11, 20240.91900.91950.91900.91950.8869-
Jun 10, 20240.92650.93250.92650.93250.8995-
Jun 7, 20240.93400.93450.92400.92400.8913-
Jun 6, 20240.94000.94050.94000.94050.9072-
Jun 5, 20240.94100.94100.92950.92950.8966-
Jun 4, 20240.93150.94050.93150.94050.9072-
Jun 3, 20240.92650.92700.92650.92700.8942-
May 31, 20240.92200.92200.92050.92050.8879-
May 30, 20240.92350.92950.92350.92950.8966-
May 29, 20240.92100.92100.92100.92100.8884-
May 28, 20240.92000.92000.92000.92000.8874-
May 27, 20240.92750.92750.92750.92750.8946-
May 24, 20240.92250.92250.92250.92250.8898-
May 23, 20240.94300.94850.94300.94850.9149-
May 22, 20240.92200.92200.92200.92200.8893-
May 21, 20240.92100.92100.92100.92100.8884-
May 20, 20240.92150.92150.92150.92150.8889-
May 17, 20240.92150.92150.92150.92150.8889-
May 16, 20240.92900.92900.92900.92900.8961-
May 15, 20240.92950.92950.92950.92950.8966-
May 14, 20240.90250.90250.89650.89650.8647-
May 13, 20240.90350.90350.90300.90300.8710-
May 10, 20240.91100.91100.91100.91100.8787-
May 9, 20240.91900.91900.91900.91900.8864-
May 8, 2024 0.02489434 Dividend
May 8, 20240.91150.91150.91150.91150.8792-
May 7, 20240.93300.93300.93300.93300.8643-
May 6, 20240.94050.94050.94050.94050.8712-
May 3, 20240.94900.94900.94850.94850.8786-
May 2, 20240.93900.93900.92300.92300.8550-
Apr 30, 20240.93250.93250.92000.92000.8522-
Apr 29, 20240.93750.93750.92850.92850.8601-

Related Tickers

IOIOF IOI Corporation Berhad
0.7585
0.00%
 
6AA0.F AAK AB (publ.)
22.68
+0.62%
 
Q01.SI QAF Limited
0.8350
-4.02%
 
F34.SI Wilmar International Limited
3.0300
+0.33%