SES - Delayed Quote SGD

First Resources Limited (EB5.SI)

Compare
1.4500
-0.0100
(-0.68%)
As of 9:51:37 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.45001.48001.44001.45001.4500915,700
Jan 14, 20251.43001.46001.42001.46001.46001,840,300
Jan 13, 20251.43001.43001.41001.43001.4300878,500
Jan 10, 20251.40001.43001.40001.42001.4200849,700
Jan 9, 20251.43001.43001.39001.40001.40002,043,700
Jan 8, 20251.43001.44001.42001.44001.44001,227,900
Jan 7, 20251.47001.47001.43001.43001.43001,729,700
Jan 6, 20251.47001.48001.45001.47001.47002,411,400
Jan 3, 20251.47001.48001.46001.47001.47001,025,000
Jan 2, 20251.49001.49001.46001.46001.46001,083,800
Dec 31, 20241.47001.49001.46001.49001.49001,044,400
Dec 30, 20241.44001.47001.43001.46001.46001,136,100
Dec 27, 20241.44001.45001.43001.45001.4500897,100
Dec 26, 20241.43001.44001.43001.43001.4300245,700
Dec 24, 20241.43001.44001.42001.43001.4300344,200
Dec 23, 20241.42001.44001.42001.43001.4300264,800
Dec 20, 20241.44001.45001.40001.42001.42001,967,500
Dec 19, 20241.46001.46001.43001.45001.45001,038,800
Dec 18, 20241.45001.47001.44001.45001.45001,098,600
Dec 17, 20241.44001.46001.43001.44001.44001,302,000
Dec 16, 20241.47001.47001.43001.45001.45001,778,700
Dec 13, 20241.47001.48001.45001.47001.4700760,000
Dec 12, 20241.51001.53001.45001.47001.47002,503,000
Dec 11, 20241.51001.53001.50001.53001.5300619,700
Dec 10, 20241.52001.54001.51001.53001.5300775,800
Dec 9, 20241.51001.54001.49001.53001.53002,037,400
Dec 6, 20241.55001.55001.51001.51001.51002,425,100
Dec 5, 20241.56001.56001.54001.54001.5400684,200
Dec 4, 20241.54001.57001.53001.56001.56001,930,500
Dec 3, 20241.53001.55001.52001.54001.54001,475,600
Dec 2, 20241.49001.54001.49001.52001.52001,808,500
Nov 29, 20241.50001.51001.48001.49001.49001,513,600
Nov 28, 20241.49001.50001.48001.50001.5000488,500
Nov 27, 20241.49001.51001.48001.49001.49001,352,700
Nov 26, 20241.50001.50001.48001.48001.48001,191,200
Nov 25, 20241.49001.51001.48001.49001.49001,559,400
Nov 22, 20241.48001.50001.48001.49001.49001,143,600
Nov 21, 20241.48001.51001.48001.49001.49001,263,500
Nov 20, 20241.53001.53001.48001.49001.49002,272,100
Nov 19, 20241.54001.55001.50001.52001.52001,905,800
Nov 18, 20241.52001.55001.52001.54001.54001,210,900
Nov 15, 20241.56001.57001.52001.52001.52001,110,300
Nov 14, 20241.55001.57001.53001.57001.57001,300,100
Nov 13, 20241.56001.58001.54001.55001.55001,048,400
Nov 12, 20241.60001.60001.58001.60001.6000544,100
Nov 11, 20241.55001.60001.55001.58001.58001,121,600
Nov 8, 20241.53001.56001.53001.55001.5500608,000
Nov 7, 20241.54001.55001.52001.53001.5300581,200
Nov 6, 20241.54001.55001.51001.54001.54001,063,200
Nov 5, 20241.54001.57001.53001.53001.53001,135,200
Nov 4, 20241.52001.54001.51001.54001.5400452,000
Nov 1, 20241.46001.53001.46001.52001.52001,562,900
Oct 30, 20241.50001.52001.46001.46001.46002,109,700
Oct 29, 20241.47001.52001.46001.50001.50001,148,700
Oct 28, 20241.51001.51001.47001.49001.4900644,000
Oct 25, 20241.46001.51001.45001.50001.50002,315,500
Oct 24, 20241.46001.47001.45001.46001.4600923,000
Oct 23, 20241.46001.46001.45001.46001.460083,000
Oct 22, 20241.46001.47001.45001.45001.4500338,900
Oct 21, 20241.46001.47001.45001.46001.4600359,700
Oct 18, 20241.46001.47001.45001.45001.4500953,200
Oct 17, 20241.46001.46001.45001.46001.460063,900
Oct 16, 20241.47001.47001.45001.45001.4500541,600
Oct 15, 20241.47001.48001.46001.47001.4700413,400
Oct 14, 20241.47001.48001.45001.46001.4600491,000
Oct 11, 20241.47001.47001.45001.46001.4600274,000
Oct 10, 20241.47001.47001.45001.45001.4500198,200
Oct 9, 20241.47001.47001.45001.47001.4700617,100
Oct 8, 20241.47001.47001.45001.47001.4700913,100
Oct 7, 20241.47001.50001.46001.46001.46001,485,500
Oct 4, 20241.47001.47001.45001.47001.4700389,600
Oct 3, 20241.46001.47001.45001.46001.4600745,800
Oct 2, 20241.47001.47001.45001.47001.4700793,300
Oct 1, 20241.47001.48001.46001.46001.4600267,500
Sep 30, 20241.48001.48001.45001.47001.47001,524,800
Sep 27, 20241.45001.48001.45001.48001.48001,238,200
Sep 26, 20241.45001.45001.43001.45001.45001,559,400
Sep 25, 20241.45001.46001.43001.45001.4500776,700
Sep 24, 20241.44001.46001.43001.45001.4500155,600
Sep 23, 20241.44001.45001.43001.43001.4300366,200
Sep 20, 20241.47001.48001.44001.44001.4400989,300
Sep 19, 20241.44001.46001.44001.46001.4600378,000
Sep 18, 20241.45001.45001.43001.45001.4500376,300
Sep 17, 20241.45001.46001.44001.46001.4600356,300
Sep 16, 20241.45001.45001.44001.45001.4500139,100
Sep 13, 20241.43001.46001.43001.45001.4500297,700
Sep 12, 20241.42001.44001.41001.42001.42001,069,800
Sep 11, 20241.46001.46001.42001.42001.42001,205,800
Sep 10, 20241.46001.46001.45001.46001.4600255,500
Sep 9, 20241.47001.47001.45001.45001.4500197,200
Sep 6, 20241.48001.48001.46001.46001.4600492,600
Sep 5, 20241.46001.48001.46001.48001.4800305,900
Sep 4, 20241.48001.49001.45001.48001.4800363,900
Sep 3, 20241.47001.49001.47001.48001.4800372,300
Sep 2, 20241.47001.49001.46001.47001.4700236,600
Aug 30, 20241.47001.50001.47001.48001.48001,167,900
Aug 29, 20241.47001.48001.45001.47001.4700642,200
Aug 28, 2024 0.0350 Dividend
Aug 28, 20241.45001.47001.44001.47001.4700988,000
Aug 27, 20241.48001.51001.47001.50001.46501,603,100
Aug 26, 20241.47001.48001.46001.48001.4455489,700
Aug 23, 20241.46001.47001.46001.47001.4357869,300
Aug 22, 20241.43001.48001.43001.46001.4259831,300
Aug 21, 20241.43001.44001.42001.43001.3966291,700
Aug 20, 20241.41001.44001.40001.44001.4064801,200
Aug 19, 20241.41001.43001.40001.40001.3673998,300
Aug 16, 20241.40001.41001.38001.41001.37711,052,700
Aug 15, 20241.40001.41001.38001.40001.36731,636,300
Aug 14, 20241.43001.43001.38001.39001.35762,344,500
Aug 13, 20241.39001.40001.38001.38001.34781,208,300
Aug 12, 20241.38001.41001.38001.40001.3673603,300
Aug 8, 20241.37001.39001.37001.38001.3478114,200
Aug 7, 20241.39001.39001.38001.38001.3478224,200
Aug 6, 20241.40001.40001.37001.38001.3478294,700
Aug 5, 20241.44001.44001.38001.39001.3576741,900
Aug 2, 20241.48001.49001.45001.46001.4259655,700
Aug 1, 20241.48001.49001.47001.49001.4552385,800
Jul 31, 20241.46001.48001.45001.48001.4455684,200
Jul 30, 20241.45001.48001.44001.46001.4259273,400
Jul 29, 20241.46001.46001.45001.46001.4259121,000
Jul 26, 20241.43001.47001.43001.46001.4259436,100
Jul 25, 20241.45001.45001.42001.44001.4064425,500
Jul 24, 20241.45001.47001.44001.46001.4259547,400
Jul 23, 20241.47001.47001.45001.46001.4259228,200
Jul 22, 20241.45001.48001.45001.47001.4357306,400
Jul 19, 20241.48001.49001.45001.46001.4259487,800
Jul 18, 20241.48001.49001.46001.49001.4552839,900
Jul 17, 20241.46001.49001.46001.48001.44551,033,700
Jul 16, 20241.44001.47001.43001.47001.43571,559,100
Jul 15, 20241.45001.45001.43001.44001.4064299,900
Jul 12, 20241.44001.48001.44001.45001.41621,453,700
Jul 11, 20241.40001.44001.40001.44001.40642,072,500
Jul 10, 20241.39001.40001.39001.40001.3673507,600
Jul 9, 20241.40001.40001.39001.39001.3576430,000
Jul 8, 20241.40001.40001.39001.40001.3673239,100
Jul 5, 20241.38001.40001.38001.39001.3576474,400
Jul 4, 20241.38001.39001.37001.38001.3478417,800
Jul 3, 20241.38001.39001.37001.37001.3380801,100
Jul 2, 20241.37001.38001.36001.37001.33801,066,800
Jul 1, 20241.37001.38001.37001.37001.3380403,000
Jun 28, 20241.39001.39001.36001.38001.34781,839,400
Jun 27, 20241.41001.41001.39001.39001.3576371,800
Jun 26, 20241.40001.41001.39001.41001.3771682,500
Jun 25, 20241.40001.40001.39001.40001.3673253,100
Jun 24, 20241.38001.40001.37001.40001.3673831,800
Jun 21, 20241.37001.39001.37001.38001.3478886,500
Jun 20, 20241.38001.39001.37001.38001.3478352,800
Jun 19, 20241.38001.39001.37001.38001.3478437,500
Jun 18, 20241.39001.40001.38001.38001.3478788,500
Jun 14, 20241.37001.40001.37001.39001.3576999,900
Jun 13, 20241.33001.38001.33001.37001.33802,527,500
Jun 12, 20241.39001.40001.38001.39001.35761,675,300
Jun 11, 20241.41001.42001.39001.39001.35762,441,800
Jun 10, 20241.42001.42001.40001.42001.38691,860,400
Jun 7, 20241.42001.44001.41001.42001.3869710,900
Jun 6, 20241.45001.45001.42001.44001.4064286,200
Jun 5, 20241.43001.45001.43001.43001.3966858,000
Jun 4, 20241.42001.44001.42001.44001.40641,049,400
Jun 3, 20241.40001.42001.40001.40001.3673537,100
May 31, 20241.41001.42001.40001.41001.37711,343,700
May 30, 20241.41001.42001.40001.42001.3869867,900
May 29, 20241.41001.42001.39001.40001.36732,012,100
May 28, 20241.41001.42001.40001.41001.3771453,100
May 27, 20241.40001.42001.39001.42001.3869864,600
May 24, 20241.43001.43001.40001.40001.36731,266,100
May 23, 20241.41001.45001.40001.44001.40642,905,286
May 21, 20241.40001.41001.39001.40001.3673661,700
May 20, 20241.41001.41001.39001.40001.3673478,800
May 17, 20241.41001.41001.40001.41001.3771570,000
May 16, 20241.43001.44001.40001.41001.37711,439,700
May 15, 20241.41001.44001.39001.42001.38695,802,300
May 14, 20241.38001.39001.36001.38001.34781,407,600
May 13, 20241.39001.39001.37001.38001.3478799,100
May 10, 20241.40001.40001.38001.38001.3478624,200
May 9, 20241.40001.40001.37001.39001.35761,109,300
May 8, 2024 0.0370 Dividend
May 8, 20241.41001.41001.38001.40001.3673728,200
May 7, 20241.42001.43001.41001.42001.3507771,500
May 6, 20241.43001.44001.42001.42001.3507445,900
May 3, 20241.42001.44001.42001.43001.3602707,600
May 2, 20241.42001.44001.41001.42001.35071,133,600
Apr 30, 20241.43001.43001.40001.41001.34123,514,900
Apr 29, 20241.40001.44001.40001.44001.36981,193,900
Apr 26, 20241.42001.43001.39001.40001.33171,859,400
Apr 25, 20241.42001.44001.42001.42001.3507238,700
Apr 24, 20241.42001.44001.42001.43001.3602432,500
Apr 23, 20241.42001.43001.41001.42001.3507424,300
Apr 22, 20241.40001.42001.40001.41001.3412404,500
Apr 19, 20241.41001.43001.39001.40001.33172,387,500
Apr 18, 20241.37001.42001.37001.41001.34122,224,300
Apr 17, 20241.38001.39001.36001.37001.30322,068,200
Apr 16, 20241.38001.39001.37001.39001.32221,941,300
Apr 15, 20241.39001.39001.37001.38001.3127838,200
Apr 12, 20241.40001.41001.38001.40001.33171,967,500
Apr 11, 20241.38001.41001.37001.40001.33171,621,600
Apr 9, 20241.37001.42001.37001.39001.32223,065,400
Apr 8, 20241.38001.39001.36001.37001.30322,687,400
Apr 5, 20241.38001.40001.37001.38001.31271,845,000
Apr 4, 20241.36001.39001.35001.38001.31273,650,600
Apr 3, 20241.35001.37001.35001.36001.29373,516,700
Apr 2, 20241.37001.38001.34001.36001.29373,125,500
Apr 1, 20241.37001.37001.35001.37001.30321,176,800
Mar 28, 20241.36001.38001.36001.37001.30323,118,600
Mar 27, 20241.35001.37001.34001.35001.28414,326,500
Mar 26, 20241.34001.34001.33001.33001.26511,378,500
Mar 25, 20241.34001.35001.33001.34001.27461,335,000
Mar 22, 20241.37001.38001.34001.34001.27461,976,100
Mar 21, 20241.36001.40001.36001.38001.31272,237,200
Mar 20, 20241.34001.36001.34001.35001.28411,707,700
Mar 19, 20241.34001.34001.33001.33001.2651480,800
Mar 18, 20241.33001.35001.32001.33001.26511,293,200
Mar 15, 20241.33001.34001.32001.32001.25561,856,500
Mar 14, 20241.34001.35001.33001.33001.26511,713,300
Mar 13, 20241.35001.35001.34001.34001.2746933,000
Mar 12, 20241.35001.35001.33001.34001.27461,350,900
Mar 11, 20241.36001.36001.33001.34001.27462,091,800
Mar 8, 20241.34001.37001.32001.36001.29373,418,600
Mar 7, 20241.36001.36001.33001.34001.27462,038,400
Mar 6, 20241.35001.37001.34001.35001.28412,065,100
Mar 5, 20241.37001.38001.33001.34001.27462,622,100
Mar 4, 20241.41001.41001.36001.37001.30322,717,500
Mar 1, 20241.41001.42001.40001.40001.33171,702,700
Feb 29, 20241.40001.43001.40001.42001.3507863,700
Feb 28, 20241.44001.45001.42001.42001.3507929,700
Feb 27, 20241.44001.45001.42001.44001.3698926,000
Feb 26, 20241.45001.45001.42001.43001.3602559,500
Feb 23, 20241.45001.45001.43001.44001.3698415,700
Feb 22, 20241.44001.45001.42001.45001.3793471,400
Feb 21, 20241.41001.45001.41001.43001.3602868,900
Feb 20, 20241.43001.43001.40001.41001.34122,330,400
Feb 19, 20241.44001.45001.43001.43001.3602574,400
Feb 16, 20241.43001.46001.42001.45001.3793828,900
Feb 15, 20241.42001.44001.42001.43001.3602641,600
Feb 14, 20241.41001.42001.40001.41001.3412645,900
Feb 13, 20241.42001.43001.40001.42001.35071,601,300
Feb 9, 20241.43001.43001.42001.42001.3507276,000
Feb 8, 20241.44001.45001.42001.42001.3507665,500
Feb 7, 20241.48001.48001.43001.44001.36981,165,700
Feb 6, 20241.48001.48001.46001.48001.4078703,200
Feb 5, 20241.48001.50001.47001.49001.4173597,700
Feb 2, 20241.48001.50001.48001.48001.4078510,700
Feb 1, 20241.49001.49001.47001.47001.3983386,500
Jan 31, 20241.48001.50001.47001.48001.4078274,200
Jan 30, 20241.54001.54001.47001.47001.3983938,000
Jan 29, 20241.55001.60001.51001.52001.44594,266,800
Jan 26, 20241.50001.55001.50001.53001.45541,977,300
Jan 25, 20241.49001.49001.48001.49001.4173152,400
Jan 24, 20241.49001.49001.47001.48001.40781,102,500
Jan 23, 20241.51001.51001.48001.50001.4268644,800
Jan 22, 20241.51001.52001.48001.50001.4268525,200
Jan 19, 20241.51001.51001.49001.51001.4363706,600
Jan 18, 20241.50001.52001.50001.51001.43631,068,700
Jan 17, 20241.48001.50001.48001.49001.41731,192,200
Jan 16, 20241.48001.49001.47001.48001.4078299,900
Jan 15, 20241.47001.49001.45001.48001.4078871,700

Related Tickers

F99.SI Fraser and Neave, Limited
1.3500
0.00%
 
MV4.SI Mewah International Inc.
0.2700
0.00%
 
5JS.SI Indofood Agri Resources Ltd.
0.3200
0.00%
 
300999.SZ Yihai Kerry Arawana Holdings Co., Ltd
31.08
-0.06%
 
D03.SI Del Monte Pacific Limited
0.0800
0.00%
 
1961.KL IOI Corporation Berhad
3.7500
0.00%
 
5285.KL SD Guthrie Berhad
4.7700
+0.42%
 
4707.KL Nestlé (Malaysia) Berhad
93.16
+0.50%
 
Q01.SI QAF Limited
0.8400
+0.60%
 
F34.SI Wilmar International Limited
3.0500
-0.33%