First Resources
EB5.SI · Yahoo Finance · Daily prices
SGD 5.07
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
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 |
|---|---|---|---|---|---|
| 2026-09-18 | 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 |
| 2026-08-20 | 4.320 | 4.350 | 4.200 | 4.280 | 2,745,400 |
| 2026-08-19 | 4.120 | 4.340 | 4.090 | 4.330 | 3,477,300 |
| 2026-08-18 | 4.120 | 4.170 | 4.010 | 4.110 | 3,322,600 |
| 2026-08-17 | 3.950 | 4.240 | 3.860 | 4.100 | 5,034,400 |
| 2026-08-14 | 3.720 | 3.950 | 3.580 | 3.950 | 4,614,700 |
| 2026-08-13 | 3.610 | 3.670 | 3.610 | 3.670 | 1,547,100 |
| 2026-08-12 | 3.770 | 3.780 | 3.600 | 3.700 | 2,249,800 |
| 2026-08-11 | 3.700 | 3.770 | 3.630 | 3.750 | 1,619,400 |
| 2026-08-07 | 3.750 | 3.750 | 3.620 | 3.700 | 1,911,600 |
| 2026-08-06 | 3.590 | 3.750 | 3.590 | 3.750 | 1,694,500 |
| 2026-08-05 | 3.580 | 3.590 | 3.510 | 3.590 | 2,355,000 |
| 2026-08-04 | 3.550 | 3.610 | 3.510 | 3.590 | 1,893,400 |
| 2026-08-03 | 3.430 | 3.590 | 3.350 | 3.530 | 2,228,500 |
| 2026-07-31 | 3.430 | 3.480 | 3.310 | 3.390 | 2,619,900 |
| 2026-07-30 | 3.460 | 3.500 | 3.420 | 3.450 | 1,191,800 |
| 2026-07-29 | 3.450 | 3.500 | 3.410 | 3.460 | 897,500 |
| 2026-07-28 | 3.570 | 3.570 | 3.430 | 3.440 | 1,313,600 |
| 2026-07-27 | 3.670 | 3.670 | 3.550 | 3.580 | 1,649,700 |
| 2026-07-24 | 3.560 | 3.750 | 3.550 | 3.680 | 2,219,100 |
| 2026-07-23 | 3.590 | 3.620 | 3.520 | 3.580 | 1,327,000 |
| 2026-07-22 | 3.590 | 3.600 | 3.490 | 3.580 | 2,982,600 |
| 2026-07-21 | 3.420 | 3.620 | 3.410 | 3.590 | 1,728,400 |
| 2026-07-20 | 3.450 | 3.480 | 3.370 | 3.400 | 1,494,000 |
| 2026-07-17 | 3.440 | 3.460 | 3.330 | 3.450 | 3,551,300 |
| 2026-07-16 | 3.410 | 3.470 | 3.330 | 3.460 | 2,272,500 |
| 2026-07-15 | 3.370 | 3.450 | 3.270 | 3.430 | 2,789,800 |
| 2026-07-14 | 3.320 | 3.400 | 3.300 | 3.380 | 2,378,900 |
| 2026-07-13 | 3.210 | 3.360 | 3.210 | 3.320 | 1,492,600 |
| 2026-07-10 | 3.250 | 3.270 | 3.140 | 3.210 | 3,191,100 |
| 2026-07-09 | 3.260 | 3.340 | 3.220 | 3.280 | 1,320,000 |
| 2026-07-08 | 3.190 | 3.320 | 3.190 | 3.270 | 1,581,700 |
| 2026-07-07 | 3.350 | 3.390 | 3.170 | 3.180 | 3,748,600 |
| 2026-07-06 | 3.420 | 3.450 | 3.300 | 3.360 | 1,887,300 |
| 2026-07-03 | 3.280 | 3.450 | 3.240 | 3.400 | 2,127,200 |
| 2026-07-02 | 3.080 | 3.290 | 3.080 | 3.280 | 2,928,600 |
| 2026-07-01 | 3.100 | 3.130 | 3.070 | 3.080 | 1,244,900 |
| 2026-06-30 | 3.150 | 3.160 | 3.070 | 3.110 | 836,800 |
| 2026-06-29 | 3.080 | 3.180 | 3.080 | 3.170 | 1,332,800 |
| 2026-06-26 | 3.180 | 3.200 | 3.070 | 3.120 | 1,499,400 |