First Resources EB5
SGD 2.97
+6.06% +0.18 Updated 13 Nov 2026, 17:16 SGT
Price chart
EB5.SI · Yahoo Finance · Daily prices
SGD 2.97
Close on 2026-11-13
Price source and timing
Collected 14 Nov 2026, 19:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-13 | 2.840 | 2.970 | 2.790 | 2.970 | 4,767,300 |
| 2026-11-12 | 2.850 | 2.870 | 2.690 | 2.790 | 3,907,400 |
| 2026-11-11 | 2.580 | 2.860 | 2.550 | 2.820 | 4,257,100 |
| 2026-11-10 | 2.650 | 2.670 | 2.420 | 2.590 | 4,134,800 |
| 2026-11-06 | 2.690 | 2.720 | 2.590 | 2.670 | 3,530,400 |
| 2026-11-05 | 2.880 | 2.890 | 2.710 | 2.750 | 3,662,100 |
| 2026-11-04 | 2.990 | 2.990 | 2.870 | 2.870 | 6,061,600 |
| 2026-11-03 | 3.060 | 3.070 | 2.880 | 3.010 | 4,209,600 |
| 2026-11-02 | 3.200 | 3.280 | 3.010 | 3.080 | 5,864,700 |
| 2026-10-30 | 3.510 | 3.530 | 3.240 | 3.290 | 1,872,600 |
| 2026-10-29 | 3.670 | 3.700 | 3.500 | 3.570 | 1,075,700 |
| 2026-10-28 | 3.620 | 3.710 | 3.620 | 3.680 | 1,217,500 |
| 2026-10-27 | 3.660 | 3.760 | 3.650 | 3.670 | 969,100 |
| 2026-10-26 | 3.600 | 3.680 | 3.500 | 3.640 | 1,051,800 |
| 2026-10-23 | 3.710 | 3.770 | 3.640 | 3.680 | 1,246,000 |
| 2026-10-22 | 3.770 | 3.900 | 3.710 | 3.760 | 1,635,200 |
| 2026-10-21 | 3.760 | 3.820 | 3.680 | 3.780 | 1,417,400 |
| 2026-10-20 | 3.930 | 3.940 | 3.680 | 3.740 | 1,738,400 |
| 2026-10-19 | 3.800 | 3.960 | 3.800 | 3.930 | 2,167,000 |
| 2026-10-16 | 4.020 | 4.060 | 3.710 | 3.800 | 2,759,700 |
| 2026-10-15 | 4.180 | 4.190 | 4.000 | 4.080 | 4,603,000 |
| 2026-10-14 | 4.190 | 4.250 | 4.180 | 4.220 | 988,200 |
| 2026-10-13 | 4.240 | 4.330 | 4.180 | 4.190 | 2,167,700 |
| 2026-10-12 | 4.410 | 4.420 | 4.280 | 4.400 | 4,750,500 |
| 2026-10-09 | 4.350 | 4.460 | 4.330 | 4.400 | 2,920,400 |
| 2026-10-08 | 4.480 | 4.480 | 4.080 | 4.290 | 3,593,700 |
| 2026-10-07 | 4.350 | 4.600 | 4.330 | 4.570 | 5,426,900 |
| 2026-10-06 | 4.320 | 4.340 | 4.180 | 4.330 | 2,107,500 |
| 2026-10-05 | 4.120 | 4.320 | 4.120 | 4.300 | 2,463,800 |
| 2026-10-02 | 4.270 | 4.380 | 4.120 | 4.130 | 3,481,100 |
| 2026-10-01 | 4.380 | 4.410 | 4.180 | 4.280 | 2,167,600 |
| 2026-09-30 | 4.470 | 4.470 | 4.340 | 4.390 | 2,198,100 |
| 2026-09-29 | 4.490 | 4.590 | 4.450 | 4.470 | 1,089,600 |
| 2026-09-28 | 4.620 | 4.620 | 4.450 | 4.490 | 2,885,800 |
| 2026-09-25 | 4.650 | 4.670 | 4.550 | 4.620 | 2,640,200 |
| 2026-09-24 | 4.530 | 4.720 | 4.530 | 4.660 | 3,471,000 |
| 2026-09-23 | 4.960 | 4.960 | 4.400 | 4.440 | 5,375,600 |
| 2026-09-22 | 4.930 | 5.050 | 4.900 | 5.000 | 2,505,900 |
| 2026-09-21 | 5.100 | 5.140 | 4.920 | 4.950 | 2,392,200 |
| 2026-09-18 | 5.120 | 5.240 | 5.070 | 5.070 | 7,764,300 |
| 2026-09-17 | 5.060 | 5.210 | 4.930 | 5.120 | 3,792,400 |
| 2026-09-16 | 4.830 | 5.120 | 4.800 | 5.060 | 3,843,900 |
| 2026-09-15 | 4.630 | 4.920 | 4.550 | 4.830 | 3,290,500 |
| 2026-09-14 | 4.330 | 4.700 | 4.330 | 4.630 | 4,803,000 |
| 2026-09-11 | 4.580 | 4.630 | 4.280 | 4.320 | 4,710,800 |
| 2026-09-10 | 4.490 | 4.520 | 4.430 | 4.430 | 3,564,700 |
| 2026-09-09 | 4.540 | 4.560 | 4.460 | 4.530 | 1,400,600 |
| 2026-09-08 | 4.550 | 4.720 | 4.490 | 4.540 | 1,724,700 |
| 2026-09-07 | 4.550 | 4.570 | 4.430 | 4.540 | 798,300 |
| 2026-09-04 | 4.660 | 4.710 | 4.530 | 4.550 | 2,053,300 |
| 2026-09-03 | 4.560 | 4.720 | 4.540 | 4.670 | 1,838,200 |
| 2026-09-02 | 4.420 | 4.680 | 4.410 | 4.670 | 2,447,500 |
| 2026-09-01 | 4.540 | 4.550 | 4.390 | 4.420 | 1,895,300 |
| 2026-08-31 | 4.460 | 4.580 | 4.460 | 4.570 | 2,352,200 |
| 2026-08-28 | 4.330 | 4.510 | 4.330 | 4.470 | 2,000,200 |
| 2026-08-27 | 4.350 | 4.390 | 4.250 | 4.350 | 1,970,400 |
| 2026-08-26 | 4.220 | 4.350 | 4.210 | 4.330 | 1,518,100 |
| 2026-08-25 | 4.380 | 4.480 | 4.360 | 4.370 | 1,937,800 |
| 2026-08-24 | 4.440 | 4.460 | 4.300 | 4.380 | 3,337,200 |
| 2026-08-21 | 4.300 | 4.530 | 4.300 | 4.420 | 5,196,000 |