First Resources Limited (EB5.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 886,500 |
| Jun 20, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 352,800 |
| Jun 19, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 437,500 |
| Jun 18, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 788,500 |
| Jun 14, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 999,900 |
| Jun 13, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 2,527,500 |
| Jun 12, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 1,675,300 |
| Jun 11, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 2,441,800 |
| Jun 10, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 1,860,400 |
| Jun 07, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 710,900 |
| Jun 06, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 286,200 |
| Jun 05, 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 858,000 |
| Jun 04, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 1,049,400 |
| Jun 03, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 537,100 |
| May 31, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 1,343,700 |
| May 30, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 867,900 |
| May 29, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 2,012,100 |
| May 28, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 453,100 |
| May 27, 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 864,600 |
| May 24, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 1,266,100 |
| May 23, 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 2,905,286 |
| May 21, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 661,700 |
| May 20, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 478,800 |
| May 17, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 570,000 |
| May 16, 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 1,439,700 |
| May 15, 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 5,802,300 |
| May 14, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 1,407,600 |
| May 13, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 799,100 |
| May 10, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 624,200 |
| May 09, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 1,109,300 |
| May 08, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 728,200 |
| May 08, 2024 | 0.037 Dividend | |||||
| May 07, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3830 | 771,500 |
| May 06, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.3830 | 445,900 |
| May 03, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.3927 | 707,600 |
| May 02, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.3830 | 1,133,600 |
| Apr 30, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.3733 | 3,514,900 |
| Apr 29, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4025 | 1,193,900 |
| Apr 26, 2024 | 1.4200 | 1.4300 | 1.3900 | 1.4000 | 1.3635 | 1,859,400 |
| Apr 25, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4200 | 1.3830 | 238,700 |
| Apr 24, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.3927 | 432,500 |
| Apr 23, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3830 | 424,300 |
| Apr 22, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3733 | 404,500 |
| Apr 19, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.3635 | 2,387,500 |
| Apr 18, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4100 | 1.3733 | 2,224,300 |
| Apr 17, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3343 | 2,068,200 |
| Apr 16, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3538 | 1,941,300 |
| Apr 15, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3440 | 838,200 |
| Apr 12, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.3635 | 1,967,500 |
| Apr 11, 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.3635 | 1,621,600 |
| Apr 09, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3900 | 1.3538 | 3,065,400 |
| Apr 08, 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3343 | 2,687,400 |
| Apr 05, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3440 | 1,845,000 |
| Apr 04, 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3440 | 3,650,600 |
| Apr 03, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3246 | 3,516,700 |
| Apr 02, 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3600 | 1.3246 | 3,125,500 |
| Apr 01, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3343 | 1,176,800 |
| Mar 28, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3343 | 3,118,600 |
| Mar 27, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3148 | 4,326,500 |
| Mar 26, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.2953 | 1,378,500 |
| Mar 25, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3051 | 1,335,000 |
| Mar 22, 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3400 | 1.3051 | 1,976,100 |
| Mar 21, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3440 | 2,237,200 |
| Mar 20, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3148 | 1,707,700 |
| Mar 19, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.2953 | 480,800 |
| Mar 18, 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.2953 | 1,293,200 |
| Mar 15, 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.2856 | 1,856,500 |
| Mar 14, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.2953 | 1,713,300 |
| Mar 13, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3051 | 933,000 |
| Mar 12, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3051 | 1,350,900 |
| Mar 11, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3051 | 2,091,800 |
| Mar 08, 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3600 | 1.3246 | 3,418,600 |
| Mar 07, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3051 | 2,038,400 |
| Mar 06, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3148 | 2,065,100 |
| Mar 05, 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3400 | 1.3051 | 2,622,100 |
| Mar 04, 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3700 | 1.3343 | 2,717,500 |
| Mar 01, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.3635 | 1,702,700 |
| Feb 29, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.3830 | 863,700 |
| Feb 28, 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.3830 | 929,700 |
| Feb 27, 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4025 | 926,000 |
| Feb 26, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.3927 | 559,500 |
| Feb 23, 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4025 | 415,700 |
| Feb 22, 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4122 | 471,400 |
| Feb 21, 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4300 | 1.3927 | 868,900 |
| Feb 20, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.3733 | 2,330,400 |
| Feb 19, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.3927 | 574,400 |
| Feb 16, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4122 | 828,900 |
| Feb 15, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.3927 | 641,600 |
| Feb 14, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3733 | 645,900 |
| Feb 13, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.3830 | 1,601,300 |
| Feb 09, 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3830 | 276,000 |
| Feb 08, 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.3830 | 665,500 |
| Feb 07, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4025 | 1,165,700 |
| Feb 06, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4414 | 703,200 |
| Feb 05, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4512 | 597,700 |
| Feb 02, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4414 | 510,700 |
| Feb 01, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4317 | 386,500 |
| Jan 31, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4414 | 274,200 |
| Jan 30, 2024 | 1.5400 | 1.5400 | 1.4700 | 1.4700 | 1.4317 | 938,000 |
| Jan 29, 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5200 | 1.4804 | 4,266,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.