Singapore markets closed
Straits Times Index
3,104.11 -16.13 (-0.52%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,763.28 +302.67 (+1.56%) CMC Crypto 200
429.66 +9.52 (+2.26%)
Fraser and Neave, Limited (F99.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:22PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 47,700 |
| 04 Jul 2022 | 1.3300 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 23,500 |
| 01 Jul 2022 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 7,500 |
| 30 Jun 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 29 Jun 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,000 |
| 28 Jun 2022 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 16,200 |
| 27 Jun 2022 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 9,000 |
| 24 Jun 2022 | 1.3400 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 27,300 |
| 23 Jun 2022 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 8,800 |
| 22 Jun 2022 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 9,300 |
| 21 Jun 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 20 Jun 2022 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 9,500 |
| 17 Jun 2022 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 31,700 |
| 16 Jun 2022 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 8,800 |
| 15 Jun 2022 | 1.3600 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 23,700 |
| 14 Jun 2022 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 65,100 |
| 13 Jun 2022 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 24,300 |
| 10 Jun 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 27,100 |
| 09 Jun 2022 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 11,000 |
| 08 Jun 2022 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 52,500 |
| 07 Jun 2022 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 42,200 |
| 06 Jun 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 33,500 |
| 03 Jun 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 38,000 |
| 02 Jun 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 2,800 |
| 01 Jun 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 9,400 |
| 31 May 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 7,700 |
| 30 May 2022 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 43,000 |
| 27 May 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 9,700 |
| 26 May 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 18,700 |
| 25 May 2022 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 17,100 |
| 24 May 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 88,200 |
| 23 May 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 12,100 |
| 20 May 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 35,900 |
| 19 May 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 32,200 |
| 19 May 2022 | 0.015 Dividend | |||||
| 18 May 2022 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3650 | 81,600 |
| 17 May 2022 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3452 | 65,500 |
| 13 May 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3452 | 101,000 |
| 12 May 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3452 | 45,600 |
| 11 May 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3551 | 67,200 |
| 10 May 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3700 | 1.3551 | 46,400 |
| 09 May 2022 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3452 | 22,700 |
| 06 May 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3452 | 18,800 |
| 05 May 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3452 | 10,100 |
| 04 May 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3551 | 11,800 |
| 29 Apr 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3650 | 5,800 |
| 28 Apr 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3452 | 29,900 |
| 27 Apr 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3551 | 23,000 |
| 26 Apr 2022 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3551 | 12,100 |
| 25 Apr 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3551 | 16,800 |
| 22 Apr 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3452 | 7,300 |
| 21 Apr 2022 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3452 | 45,700 |
| 20 Apr 2022 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3452 | 55,100 |
| 19 Apr 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3749 | - |
| 18 Apr 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3749 | 200 |
| 14 Apr 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3551 | 20,900 |
| 13 Apr 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3749 | 66,600 |
| 12 Apr 2022 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3551 | 56,600 |
| 11 Apr 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3650 | 24,900 |
| 08 Apr 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3551 | 100,100 |
| 07 Apr 2022 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3650 | 50,800 |
| 06 Apr 2022 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3353 | 10,200 |
| 05 Apr 2022 | 1.3500 | 1.3700 | 1.3400 | 1.3400 | 1.3254 | 96,500 |
| 04 Apr 2022 | 1.3600 | 1.3800 | 1.3400 | 1.3400 | 1.3254 | 127,600 |
| 01 Apr 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3353 | 61,000 |
| 31 Mar 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3452 | 110,600 |
| 30 Mar 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3551 | 7,600 |
| 29 Mar 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3650 | - |
| 28 Mar 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.3650 | 34,200 |
| 25 Mar 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3650 | 114,400 |
| 24 Mar 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3452 | 110,400 |
| 23 Mar 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3452 | 30,200 |
| 22 Mar 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3452 | 33,400 |
| 21 Mar 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3452 | 14,100 |
| 18 Mar 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3452 | 59,300 |
| 17 Mar 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3353 | 16,000 |
| 16 Mar 2022 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3155 | 32,300 |
| 15 Mar 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3353 | 75,300 |
| 14 Mar 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3353 | 99,400 |
| 11 Mar 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3452 | 400 |
| 10 Mar 2022 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3551 | 82,000 |
| 09 Mar 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3452 | 71,600 |
| 08 Mar 2022 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3353 | 72,400 |
| 07 Mar 2022 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3353 | 52,700 |
| 04 Mar 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3452 | 199,100 |
| 03 Mar 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3551 | 57,700 |
| 02 Mar 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3749 | 31,300 |
| 01 Mar 2022 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3749 | 25,900 |
| 28 Feb 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3551 | 9,700 |
| 25 Feb 2022 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3749 | 37,000 |
| 24 Feb 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3551 | 73,100 |
| 23 Feb 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.3848 | 137,900 |
| 22 Feb 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3749 | 9,500 |
| 21 Feb 2022 | 1.3800 | 1.4100 | 1.3800 | 1.3800 | 1.3650 | 31,400 |
| 18 Feb 2022 | 1.3900 | 1.4100 | 1.3800 | 1.3800 | 1.3650 | 26,400 |
| 17 Feb 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3947 | 20,800 |
| 16 Feb 2022 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.3848 | 15,600 |
| 15 Feb 2022 | 1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.3848 | 146,600 |
| 14 Feb 2022 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.3848 | 48,600 |
| 11 Feb 2022 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.3848 | 13,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
