First Resources
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | EB5.SI | SGD | $4.3000 | $4.1200 | $4.3200 | $4.2700 | $4.3000 | 2,463,800 | |
| 2026-10-02 | EB5.SI | SGD | $4.1300 | $4.1200 | $4.3800 | $4.1200 | $4.1300 | 3,481,100 | |
| 2026-10-01 | EB5.SI | SGD | $4.2800 | $4.1800 | $4.4100 | $4.2600 | $4.2800 | 2,167,600 | |
| 2026-09-30 | EB5.SI | SGD | $4.3900 | $4.3400 | $4.4700 | $4.3700 | $4.3900 | 2,198,100 | |
| 2026-09-29 | EB5.SI | SGD | $4.4700 | $4.4500 | $4.5900 | $4.4600 | $4.4700 | 1,089,600 | |
| 2026-09-28 | EB5.SI | SGD | $4.4900 | $4.4500 | $4.6200 | $4.4900 | $4.5000 | 2,885,800 | |
| 2026-09-25 | EB5.SI | SGD | $4.6200 | $4.5500 | $4.6700 | $4.6100 | $4.6200 | 2,640,200 | |
| 2026-09-24 | EB5.SI | SGD | $4.6600 | $4.5300 | $4.7200 | $4.6600 | $4.6700 | 3,471,000 | |
| 2026-09-23 | EB5.SI | SGD | $4.4400 | $4.4000 | $4.9600 | $4.4300 | $4.4400 | 5,375,600 | |
| 2026-09-22 | EB5.SI | SGD | $5.0000 | $4.9000 | $5.0500 | $4.9800 | $5.0000 | 2,505,900 | |
| 2026-09-21 | EB5.SI | SGD | $4.9500 | $4.9200 | $5.1400 | $4.9500 | $4.9600 | 2,392,200 | |
| 2026-09-18 | EB5.SI | SGD | $5.0700 | $5.0700 | $5.2400 | $5.0700 | $5.1000 | 7,764,300 | |
| 2026-09-17 | EB5.SI | SGD | $5.1200 | $4.9300 | $5.2100 | $5.1200 | $5.1300 | 3,792,400 | |
| 2026-09-16 | EB5.SI | SGD | $5.0600 | $4.8000 | $5.1200 | $5.0600 | $5.0700 | 3,843,900 | |
| 2026-09-15 | EB5.SI | SGD | $4.8300 | $4.5500 | $4.9200 | $4.8300 | $4.8400 | 3,290,500 | |
| 2026-09-14 | EB5.SI | SGD | $4.6300 | $4.3300 | $4.7000 | $4.6300 | $4.6400 | 4,803,000 | |
| 2026-09-11 | EB5.SI | SGD | $4.3200 | $4.2800 | $4.6300 | $0.0000 | $4.3200 | 4,710,800 | |
| 2026-09-10 | EB5.SI | SGD | $4.4300 | $4.4300 | $4.5200 | $4.4300 | $4.4500 | 3,564,700 | |
| 2026-09-09 | EB5.SI | SGD | $4.5300 | $4.4600 | $4.5600 | $4.4900 | $4.5300 | 1,400,600 | |
| 2026-09-08 | EB5.SI | SGD | $4.5400 | $4.4900 | $4.7200 | $4.5300 | $4.5400 | 1,724,700 | |
| 2026-09-07 | EB5.SI | SGD | $4.5400 | $4.4300 | $4.5700 | $4.5300 | $4.5400 | 798,300 | |
| 2026-09-04 | EB5.SI | SGD | $4.5500 | $4.5300 | $4.7100 | $4.5500 | $4.5600 | 2,053,300 | |
| 2026-09-03 | EB5.SI | SGD | $4.6700 | $4.5400 | $4.7200 | $4.6600 | $4.6700 | 1,838,200 | |
| 2026-09-02 | EB5.SI | SGD | $4.6700 | $4.4100 | $4.6800 | $4.6600 | $4.6700 | 2,447,500 | |
| 2026-09-01 | EB5.SI | SGD | $4.4200 | $4.3900 | $4.5500 | $4.4100 | $4.4200 | 1,895,300 | |
| 2026-08-31 | EB5.SI | SGD | $4.5700 | $4.4600 | $4.5800 | $4.5600 | $4.5700 | 2,352,200 | |
| 2026-08-28 | EB5.SI | SGD | $4.4700 | $4.3300 | $4.5100 | $4.4700 | $4.4800 | 2,000,200 | |
| 2026-08-27 | EB5.SI | SGD | XD | $4.3500 | $4.2500 | $4.3900 | $4.3400 | $4.3500 | 1,970,400 |
| 2026-08-26 | EB5.SI | SGD | XD | $4.3300 | $4.2100 | $4.3500 | $4.3200 | $4.3300 | 1,518,100 |
| 2026-08-25 | EB5.SI | SGD | CD | $4.3700 | $4.3600 | $4.4800 | $4.3700 | $4.3900 | 1,937,800 |
| 2026-08-24 | EB5.SI | SGD | CD | $4.3800 | $4.3000 | $4.4600 | $4.3700 | $4.3800 | 3,337,200 |
| 2026-08-21 | EB5.SI | SGD | CD | $4.4200 | $4.3000 | $4.5300 | $4.4200 | $4.4400 | 5,196,000 |
| 2026-08-20 | EB5.SI | SGD | CD | $4.2800 | $4.2000 | $4.3500 | $4.2800 | $4.2900 | 2,745,400 |
| 2026-08-19 | EB5.SI | SGD | CD | $4.3300 | $4.0900 | $4.3400 | $4.3200 | $4.3300 | 3,477,300 |
| 2026-08-18 | EB5.SI | SGD | CD | $4.1100 | $4.0100 | $4.1700 | $4.1000 | $4.1100 | 3,322,600 |
| 2026-08-17 | EB5.SI | SGD | CD | $4.1000 | $3.8600 | $4.2400 | $4.0900 | $4.1000 | 5,034,400 |
| 2026-08-14 | EB5.SI | SGD | CD | $3.9500 | $3.5800 | $3.9500 | $3.9500 | $3.9600 | 4,614,700 |
| 2026-08-13 | EB5.SI | SGD | $3.6700 | $3.6100 | $3.6700 | $3.6600 | $3.6700 | 1,547,100 | |
| 2026-08-12 | EB5.SI | SGD | $3.7000 | $3.6000 | $3.7800 | $3.6900 | $3.7000 | 2,249,800 | |
| 2026-08-11 | EB5.SI | SGD | $3.7500 | $3.6300 | $3.7700 | $3.7400 | $3.7500 | 1,619,400 | |
| 2026-08-07 | EB5.SI | SGD | $3.7000 | $3.6200 | $3.7500 | $3.7000 | $3.7100 | 1,911,600 | |
| 2026-08-06 | EB5.SI | SGD | $3.7500 | $3.5900 | $3.7500 | $3.7400 | $3.7500 | 1,694,500 | |
| 2026-08-05 | EB5.SI | SGD | $3.5900 | $3.5100 | $3.5900 | $3.5600 | $3.5900 | 2,355,000 | |
| 2026-08-04 | EB5.SI | SGD | $3.5900 | $3.5100 | $3.6100 | $3.5800 | $3.5900 | 1,893,400 | |
| 2026-08-03 | EB5.SI | SGD | $3.5300 | $3.3500 | $3.5900 | $3.5300 | $3.5400 | 2,228,500 | |
| 2026-07-31 | EB5.SI | SGD | $3.3900 | $3.3100 | $3.4800 | $3.3800 | $3.3900 | 2,619,900 | |
| 2026-07-30 | EB5.SI | SGD | $3.4500 | $3.4200 | $3.5000 | $3.4400 | $3.4500 | 1,191,800 | |
| 2026-07-29 | EB5.SI | SGD | $3.4600 | $3.4100 | $3.5000 | $3.4500 | $3.4700 | 897,500 | |
| 2026-07-28 | EB5.SI | SGD | $3.4400 | $3.4300 | $3.5700 | $3.4400 | $3.4500 | 1,313,600 | |
| 2026-07-27 | EB5.SI | SGD | $3.5800 | $3.5500 | $3.6700 | $3.5500 | $3.5800 | 1,649,700 |