First Resources Ltd. (Singapore) EB5

SGX · Singapore · Process Industries

SGD 4.28-0.11 (-2.51%)

Market closed· Oct 1, 2026, 9:04 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 4.28	-2.51%	SGD 4.38	SGD 4.41	SGD 4.18	2.17M
2026-09-30	SGD 4.39	-1.79%	SGD 4.47	SGD 4.47	SGD 4.34	2.20M
2026-09-29	SGD 4.47	-0.45%	SGD 4.49	SGD 4.59	SGD 4.45	1.09M
2026-09-28	SGD 4.49	-2.81%	SGD 4.62	SGD 4.62	SGD 4.45	2.89M
2026-09-25	SGD 4.62	-0.86%	SGD 4.65	SGD 4.67	SGD 4.55	2.64M
2026-09-24	SGD 4.66	+4.95%	SGD 4.53	SGD 4.72	SGD 4.53	3.47M
2026-09-23	SGD 4.44	-11.20%	SGD 4.96	SGD 4.96	SGD 4.40	5.38M
2026-09-22	SGD 5.00	+1.01%	SGD 4.93	SGD 5.05	SGD 4.90	2.51M
2026-09-21	SGD 4.95	-2.37%	SGD 5.10	SGD 5.14	SGD 4.92	2.39M
2026-09-18	SGD 5.07	-0.98%	SGD 5.12	SGD 5.24	SGD 5.07	7.76M
2026-09-17	SGD 5.12	+1.19%	SGD 5.06	SGD 5.21	SGD 4.93	3.79M
2026-09-16	SGD 5.06	+4.76%	SGD 4.83	SGD 5.12	SGD 4.80	3.84M
2026-09-15	SGD 4.83	+4.32%	SGD 4.63	SGD 4.92	SGD 4.55	3.29M
2026-09-14	SGD 4.63	+7.18%	SGD 4.33	SGD 4.70	SGD 4.33	4.80M
2026-09-11	SGD 4.32	-2.48%	SGD 4.58	SGD 4.63	SGD 4.28	4.71M
2026-09-10	SGD 4.43	-2.21%	SGD 4.49	SGD 4.52	SGD 4.43	3.56M
2026-09-09	SGD 4.53	-0.22%	SGD 4.54	SGD 4.56	SGD 4.46	1.40M
2026-09-08	SGD 4.54	0.00%	SGD 4.55	SGD 4.72	SGD 4.49	1.72M
2026-09-07	SGD 4.54	-0.22%	SGD 4.55	SGD 4.57	SGD 4.43	798.30K
2026-09-04	SGD 4.55	-2.57%	SGD 4.66	SGD 4.71	SGD 4.53	2.05M
2026-09-03	SGD 4.67	0.00%	SGD 4.56	SGD 4.72	SGD 4.54	1.84M
2026-09-02	SGD 4.67	+5.66%	SGD 4.42	SGD 4.68	SGD 4.41	2.45M
2026-09-01	SGD 4.42	-3.28%	SGD 4.54	SGD 4.55	SGD 4.39	1.90M
2026-08-31	SGD 4.57	+2.24%	SGD 4.46	SGD 4.58	SGD 4.46	2.35M
2026-08-28	SGD 4.47	+2.76%	SGD 4.33	SGD 4.51	SGD 4.33	2.00M
2026-08-27	SGD 4.35	+0.46%	SGD 4.35	SGD 4.39	SGD 4.25	1.97M
2026-08-26	SGD 4.33	-0.92%	SGD 4.22	SGD 4.35	SGD 4.21	1.52M
2026-08-25	SGD 4.37	-0.23%	SGD 4.38	SGD 4.48	SGD 4.36	1.94M
2026-08-24	SGD 4.38	-0.90%	SGD 4.44	SGD 4.46	SGD 4.30	3.34M
2026-08-21	SGD 4.42	+3.27%	SGD 4.30	SGD 4.53	SGD 4.30	5.20M
2026-08-20	SGD 4.28	-1.15%	SGD 4.32	SGD 4.35	SGD 4.20	2.75M
2026-08-19	SGD 4.33	+5.35%	SGD 4.12	SGD 4.34	SGD 4.09	3.48M
2026-08-18	SGD 4.11	+0.24%	SGD 4.12	SGD 4.17	SGD 4.01	3.32M
2026-08-17	SGD 4.10	+3.80%	SGD 3.95	SGD 4.24	SGD 3.86	5.03M
2026-08-14	SGD 3.95	+7.63%	SGD 3.72	SGD 3.95	SGD 3.58	4.61M
2026-08-13	SGD 3.67	-0.81%	SGD 3.61	SGD 3.67	SGD 3.61	1.55M
2026-08-12	SGD 3.70	-1.33%	SGD 3.77	SGD 3.78	SGD 3.60	2.25M
2026-08-11	SGD 3.75	+1.35%	SGD 3.70	SGD 3.77	SGD 3.63	1.62M
2026-08-07	SGD 3.70	-1.33%	SGD 3.75	SGD 3.75	SGD 3.62	1.91M
2026-08-06	SGD 3.75	+4.46%	SGD 3.59	SGD 3.75	SGD 3.59	1.69M
2026-08-05	SGD 3.59	0.00%	SGD 3.58	SGD 3.59	SGD 3.51	2.36M
2026-08-04	SGD 3.59	+1.70%	SGD 3.55	SGD 3.61	SGD 3.51	1.89M
2026-08-03	SGD 3.53	+4.13%	SGD 3.43	SGD 3.59	SGD 3.35	2.23M
2026-07-31	SGD 3.39	-1.74%	SGD 3.43	SGD 3.48	SGD 3.31	2.62M
2026-07-30	SGD 3.45	-0.29%	SGD 3.46	SGD 3.50	SGD 3.42	1.19M
2026-07-29	SGD 3.46	+0.58%	SGD 3.45	SGD 3.50	SGD 3.41	897.50K
2026-07-28	SGD 3.44	-3.91%	SGD 3.57	SGD 3.57	SGD 3.43	1.31M
2026-07-27	SGD 3.58	-2.72%	SGD 3.67	SGD 3.67	SGD 3.55	1.65M
2026-07-24	SGD 3.68	+2.79%	SGD 3.56	SGD 3.75	SGD 3.55	2.22M
2026-07-23	SGD 3.58	0.00%	SGD 3.59	SGD 3.62	SGD 3.52	1.33M
2026-07-22	SGD 3.58	-0.28%	SGD 3.59	SGD 3.60	SGD 3.49	2.98M
2026-07-21	SGD 3.59	+5.59%	SGD 3.42	SGD 3.62	SGD 3.41	1.73M
2026-07-20	SGD 3.40	-1.45%	SGD 3.45	SGD 3.48	SGD 3.37	1.49M
2026-07-17	SGD 3.45	-0.29%	SGD 3.44	SGD 3.46	SGD 3.33	3.55M
2026-07-16	SGD 3.46	+0.87%	SGD 3.41	SGD 3.47	SGD 3.33	2.27M
2026-07-15	SGD 3.43	+1.48%	SGD 3.37	SGD 3.45	SGD 3.27	2.79M
2026-07-14	SGD 3.38	+1.81%	SGD 3.32	SGD 3.40	SGD 3.30	2.38M
2026-07-13	SGD 3.32	+3.43%	SGD 3.21	SGD 3.36	SGD 3.21	1.49M
2026-07-10	SGD 3.21	-2.13%	SGD 3.25	SGD 3.27	SGD 3.14	3.19M
2026-07-09	SGD 3.28	+0.31%	SGD 3.26	SGD 3.34	SGD 3.22	1.32M
2026-07-08	SGD 3.27	+2.83%	SGD 3.19	SGD 3.32	SGD 3.19	1.58M
2026-07-07	SGD 3.18	-5.36%	SGD 3.35	SGD 3.39	SGD 3.17	3.75M
2026-07-06	SGD 3.36	-1.18%	SGD 3.42	SGD 3.45	SGD 3.30	1.89M
2026-07-03	SGD 3.40	+3.66%	SGD 3.28	SGD 3.45	SGD 3.24	2.13M
2026-07-02	SGD 3.28	+6.49%	SGD 3.08	SGD 3.29	SGD 3.08	2.93M
2026-07-01	SGD 3.08	-0.96%	SGD 3.10	SGD 3.13	SGD 3.07	1.24M
2026-06-30	SGD 3.11	-1.89%	SGD 3.15	SGD 3.16	SGD 3.07	836.80K
2026-06-29	SGD 3.17	+1.60%	SGD 3.08	SGD 3.18	SGD 3.08	1.33M
2026-06-26	SGD 3.12	-0.95%	SGD 3.18	SGD 3.20	SGD 3.07	1.50M
2026-06-25	SGD 3.15	-1.87%	SGD 3.21	SGD 3.21	SGD 3.14	1.71M
2026-06-24	SGD 3.21	+1.58%	SGD 3.17	SGD 3.21	SGD 3.13	1.65M
2026-06-23	SGD 3.16	-2.47%	SGD 3.24	SGD 3.27	SGD 3.14	2.01M
2026-06-22	SGD 3.24	+2.21%	SGD 3.18	SGD 3.27	SGD 3.14	2.31M
2026-06-19	SGD 3.17	-1.86%	SGD 3.24	SGD 3.24	SGD 3.17	3.73M
2026-06-18	SGD 3.23	+5.56%	SGD 3.07	SGD 3.24	SGD 3.06	4.17M
2026-06-17	SGD 3.06	+6.25%	SGD 2.88	SGD 3.12	SGD 2.88	4.75M
2026-06-16	SGD 2.88	0.00%	SGD 2.87	SGD 2.93	SGD 2.86	2.14M
2026-06-15	SGD 2.88	+1.77%	SGD 2.80	SGD 2.94	SGD 2.73	4.28M
2026-06-12	SGD 2.83	-5.35%	SGD 3.01	SGD 3.01	SGD 2.80	5.96M
2026-06-11	SGD 2.99	+9.93%	SGD 2.73	SGD 3.00	SGD 2.70	7.84M
2026-06-10	SGD 2.72	+5.02%	SGD 2.58	SGD 2.77	SGD 2.56	4.00M
2026-06-09	SGD 2.59	0.00%	SGD 2.58	SGD 2.61	SGD 2.53	2.01M
2026-06-08	SGD 2.59	-0.77%	SGD 2.53	SGD 2.61	SGD 2.49	2.40M
2026-06-05	SGD 2.61	-4.40%	SGD 2.73	SGD 2.75	SGD 2.58	3.37M
2026-06-04	SGD 2.73	+1.11%	SGD 2.70	SGD 2.73	SGD 2.66	2.72M
2026-06-03	SGD 2.70	-0.74%	SGD 2.73	SGD 2.73	SGD 2.66	2.92M
2026-06-02	SGD 2.72	+2.64%	SGD 2.66	SGD 2.74	SGD 2.62	5.59M
2026-05-29	SGD 2.65	-0.75%	SGD 2.67	SGD 2.73	SGD 2.63	6.91M
2026-05-28	SGD 2.67	-3.96%	SGD 2.75	SGD 2.75	SGD 2.58	8.92M
2026-05-27	SGD 2.78	0.00%	SGD 2.78	SGD 2.78	SGD 2.78	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 4.28	-2.51%	SGD 4.38	SGD 4.41	SGD 4.18	2.17M
2026-09-30	SGD 4.39	-1.79%	SGD 4.47	SGD 4.47	SGD 4.34	2.20M
2026-09-29	SGD 4.47	-0.45%	SGD 4.49	SGD 4.59	SGD 4.45	1.09M
2026-09-28	SGD 4.49	-2.81%	SGD 4.62	SGD 4.62	SGD 4.45	2.89M
2026-09-25	SGD 4.62	-0.86%	SGD 4.65	SGD 4.67	SGD 4.55	2.64M
2026-09-24	SGD 4.66	+4.95%	SGD 4.53	SGD 4.72	SGD 4.53	3.47M
2026-09-23	SGD 4.44	-11.20%	SGD 4.96	SGD 4.96	SGD 4.40	5.38M
2026-09-22	SGD 5.00	+1.01%	SGD 4.93	SGD 5.05	SGD 4.90	2.51M
2026-09-21	SGD 4.95	-2.37%	SGD 5.10	SGD 5.14	SGD 4.92	2.39M
2026-09-18	SGD 5.07	-0.98%	SGD 5.12	SGD 5.24	SGD 5.07	7.76M
2026-09-17	SGD 5.12	+1.19%	SGD 5.06	SGD 5.21	SGD 4.93	3.79M
2026-09-16	SGD 5.06	+4.76%	SGD 4.83	SGD 5.12	SGD 4.80	3.84M
2026-09-15	SGD 4.83	+4.32%	SGD 4.63	SGD 4.92	SGD 4.55	3.29M
2026-09-14	SGD 4.63	+7.18%	SGD 4.33	SGD 4.70	SGD 4.33	4.80M
2026-09-11	SGD 4.32	-2.48%	SGD 4.58	SGD 4.63	SGD 4.28	4.71M
2026-09-10	SGD 4.43	-2.21%	SGD 4.49	SGD 4.52	SGD 4.43	3.56M
2026-09-09	SGD 4.53	-0.22%	SGD 4.54	SGD 4.56	SGD 4.46	1.40M
2026-09-08	SGD 4.54	0.00%	SGD 4.55	SGD 4.72	SGD 4.49	1.72M
2026-09-07	SGD 4.54	-0.22%	SGD 4.55	SGD 4.57	SGD 4.43	798.30K
2026-09-04	SGD 4.55	-2.57%	SGD 4.66	SGD 4.71	SGD 4.53	2.05M
2026-09-03	SGD 4.67	0.00%	SGD 4.56	SGD 4.72	SGD 4.54	1.84M
2026-09-02	SGD 4.67	+5.66%	SGD 4.42	SGD 4.68	SGD 4.41	2.45M
2026-09-01	SGD 4.42	-3.28%	SGD 4.54	SGD 4.55	SGD 4.39	1.90M
2026-08-31	SGD 4.57	+2.24%	SGD 4.46	SGD 4.58	SGD 4.46	2.35M
2026-08-28	SGD 4.47	+2.76%	SGD 4.33	SGD 4.51	SGD 4.33	2.00M
2026-08-27	SGD 4.35	+0.46%	SGD 4.35	SGD 4.39	SGD 4.25	1.97M
2026-08-26	SGD 4.33	-0.92%	SGD 4.22	SGD 4.35	SGD 4.21	1.52M
2026-08-25	SGD 4.37	-0.23%	SGD 4.38	SGD 4.48	SGD 4.36	1.94M
2026-08-24	SGD 4.38	-0.90%	SGD 4.44	SGD 4.46	SGD 4.30	3.34M
2026-08-21	SGD 4.42	+3.27%	SGD 4.30	SGD 4.53	SGD 4.30	5.20M
2026-08-20	SGD 4.28	-1.15%	SGD 4.32	SGD 4.35	SGD 4.20	2.75M
2026-08-19	SGD 4.33	+5.35%	SGD 4.12	SGD 4.34	SGD 4.09	3.48M
2026-08-18	SGD 4.11	+0.24%	SGD 4.12	SGD 4.17	SGD 4.01	3.32M
2026-08-17	SGD 4.10	+3.80%	SGD 3.95	SGD 4.24	SGD 3.86	5.03M
2026-08-14	SGD 3.95	+7.63%	SGD 3.72	SGD 3.95	SGD 3.58	4.61M
2026-08-13	SGD 3.67	-0.81%	SGD 3.61	SGD 3.67	SGD 3.61	1.55M
2026-08-12	SGD 3.70	-1.33%	SGD 3.77	SGD 3.78	SGD 3.60	2.25M
2026-08-11	SGD 3.75	+1.35%	SGD 3.70	SGD 3.77	SGD 3.63	1.62M
2026-08-07	SGD 3.70	-1.33%	SGD 3.75	SGD 3.75	SGD 3.62	1.91M
2026-08-06	SGD 3.75	+4.46%	SGD 3.59	SGD 3.75	SGD 3.59	1.69M
2026-08-05	SGD 3.59	0.00%	SGD 3.58	SGD 3.59	SGD 3.51	2.36M
2026-08-04	SGD 3.59	+1.70%	SGD 3.55	SGD 3.61	SGD 3.51	1.89M
2026-08-03	SGD 3.53	+4.13%	SGD 3.43	SGD 3.59	SGD 3.35	2.23M
2026-07-31	SGD 3.39	-1.74%	SGD 3.43	SGD 3.48	SGD 3.31	2.62M
2026-07-30	SGD 3.45	-0.29%	SGD 3.46	SGD 3.50	SGD 3.42	1.19M
2026-07-29	SGD 3.46	+0.58%	SGD 3.45	SGD 3.50	SGD 3.41	897.50K
2026-07-28	SGD 3.44	-3.91%	SGD 3.57	SGD 3.57	SGD 3.43	1.31M
2026-07-27	SGD 3.58	-2.72%	SGD 3.67	SGD 3.67	SGD 3.55	1.65M
2026-07-24	SGD 3.68	+2.79%	SGD 3.56	SGD 3.75	SGD 3.55	2.22M
2026-07-23	SGD 3.58	0.00%	SGD 3.59	SGD 3.62	SGD 3.52	1.33M
2026-07-22	SGD 3.58	-0.28%	SGD 3.59	SGD 3.60	SGD 3.49	2.98M
2026-07-21	SGD 3.59	+5.59%	SGD 3.42	SGD 3.62	SGD 3.41	1.73M
2026-07-20	SGD 3.40	-1.45%	SGD 3.45	SGD 3.48	SGD 3.37	1.49M
2026-07-17	SGD 3.45	-0.29%	SGD 3.44	SGD 3.46	SGD 3.33	3.55M
2026-07-16	SGD 3.46	+0.87%	SGD 3.41	SGD 3.47	SGD 3.33	2.27M
2026-07-15	SGD 3.43	+1.48%	SGD 3.37	SGD 3.45	SGD 3.27	2.79M
2026-07-14	SGD 3.38	+1.81%	SGD 3.32	SGD 3.40	SGD 3.30	2.38M
2026-07-13	SGD 3.32	+3.43%	SGD 3.21	SGD 3.36	SGD 3.21	1.49M
2026-07-10	SGD 3.21	-2.13%	SGD 3.25	SGD 3.27	SGD 3.14	3.19M
2026-07-09	SGD 3.28	+0.31%	SGD 3.26	SGD 3.34	SGD 3.22	1.32M
2026-07-08	SGD 3.27	+2.83%	SGD 3.19	SGD 3.32	SGD 3.19	1.58M
2026-07-07	SGD 3.18	-5.36%	SGD 3.35	SGD 3.39	SGD 3.17	3.75M
2026-07-06	SGD 3.36	-1.18%	SGD 3.42	SGD 3.45	SGD 3.30	1.89M
2026-07-03	SGD 3.40	+3.66%	SGD 3.28	SGD 3.45	SGD 3.24	2.13M
2026-07-02	SGD 3.28	+6.49%	SGD 3.08	SGD 3.29	SGD 3.08	2.93M
2026-07-01	SGD 3.08	-0.96%	SGD 3.10	SGD 3.13	SGD 3.07	1.24M
2026-06-30	SGD 3.11	-1.89%	SGD 3.15	SGD 3.16	SGD 3.07	836.80K
2026-06-29	SGD 3.17	+1.60%	SGD 3.08	SGD 3.18	SGD 3.08	1.33M
2026-06-26	SGD 3.12	-0.95%	SGD 3.18	SGD 3.20	SGD 3.07	1.50M
2026-06-25	SGD 3.15	-1.87%	SGD 3.21	SGD 3.21	SGD 3.14	1.71M
2026-06-24	SGD 3.21	+1.58%	SGD 3.17	SGD 3.21	SGD 3.13	1.65M
2026-06-23	SGD 3.16	-2.47%	SGD 3.24	SGD 3.27	SGD 3.14	2.01M
2026-06-22	SGD 3.24	+2.21%	SGD 3.18	SGD 3.27	SGD 3.14	2.31M
2026-06-19	SGD 3.17	-1.86%	SGD 3.24	SGD 3.24	SGD 3.17	3.73M
2026-06-18	SGD 3.23	+5.56%	SGD 3.07	SGD 3.24	SGD 3.06	4.17M
2026-06-17	SGD 3.06	+6.25%	SGD 2.88	SGD 3.12	SGD 2.88	4.75M
2026-06-16	SGD 2.88	0.00%	SGD 2.87	SGD 2.93	SGD 2.86	2.14M
2026-06-15	SGD 2.88	+1.77%	SGD 2.80	SGD 2.94	SGD 2.73	4.28M
2026-06-12	SGD 2.83	-5.35%	SGD 3.01	SGD 3.01	SGD 2.80	5.96M
2026-06-11	SGD 2.99	+9.93%	SGD 2.73	SGD 3.00	SGD 2.70	7.84M
2026-06-10	SGD 2.72	+5.02%	SGD 2.58	SGD 2.77	SGD 2.56	4.00M
2026-06-09	SGD 2.59	0.00%	SGD 2.58	SGD 2.61	SGD 2.53	2.01M
2026-06-08	SGD 2.59	-0.77%	SGD 2.53	SGD 2.61	SGD 2.49	2.40M
2026-06-05	SGD 2.61	-4.40%	SGD 2.73	SGD 2.75	SGD 2.58	3.37M
2026-06-04	SGD 2.73	+1.11%	SGD 2.70	SGD 2.73	SGD 2.66	2.72M
2026-06-03	SGD 2.70	-0.74%	SGD 2.73	SGD 2.73	SGD 2.66	2.92M
2026-06-02	SGD 2.72	+2.64%	SGD 2.66	SGD 2.74	SGD 2.62	5.59M
2026-05-29	SGD 2.65	-0.75%	SGD 2.67	SGD 2.73	SGD 2.63	6.91M
2026-05-28	SGD 2.67	-3.96%	SGD 2.75	SGD 2.75	SGD 2.58	8.92M
2026-05-27	SGD 2.78	0.00%	SGD 2.78	SGD 2.78	SGD 2.78	0