Singapore markets closed

Fraser and Neave, Limited (F99.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3200+0.0100 (+0.76%)
At close: 04:22PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20221.32001.32001.31001.32001.320047,700
04 Jul 20221.33001.34001.31001.31001.310023,500
01 Jul 20221.31001.33001.31001.33001.33007,500
30 Jun 20221.31001.31001.31001.31001.3100-
29 Jun 20221.31001.31001.31001.31001.31002,000
28 Jun 20221.34001.34001.32001.32001.320016,200
27 Jun 20221.34001.34001.32001.34001.34009,000
24 Jun 20221.34001.34001.31001.34001.340027,300
23 Jun 20221.34001.34001.32001.34001.34008,800
22 Jun 20221.34001.34001.31001.32001.32009,300
21 Jun 20221.34001.34001.34001.34001.3400-
20 Jun 20221.32001.34001.31001.34001.34009,500
17 Jun 20221.31001.33001.31001.32001.320031,700
16 Jun 20221.34001.34001.33001.34001.34008,800
15 Jun 20221.36001.36001.33001.36001.360023,700
14 Jun 20221.31001.33001.31001.33001.330065,100
13 Jun 20221.36001.36001.33001.33001.330024,300
10 Jun 20221.35001.36001.35001.36001.360027,100
09 Jun 20221.35001.35001.34001.34001.340011,000
08 Jun 20221.34001.35001.33001.33001.330052,500
07 Jun 20221.35001.35001.34001.35001.350042,200
06 Jun 20221.36001.36001.35001.35001.350033,500
03 Jun 20221.36001.37001.36001.37001.370038,000
02 Jun 20221.37001.37001.36001.36001.36002,800
01 Jun 20221.36001.37001.36001.37001.37009,400
31 May 20221.34001.36001.34001.36001.36007,700
30 May 20221.35001.35001.34001.35001.350043,000
27 May 20221.35001.36001.35001.36001.36009,700
26 May 20221.36001.36001.35001.36001.360018,700
25 May 20221.34001.37001.34001.37001.370017,100
24 May 20221.35001.35001.35001.35001.350088,200
23 May 20221.37001.37001.35001.35001.350012,100
20 May 20221.37001.37001.35001.37001.370035,900
19 May 20221.35001.37001.35001.36001.360032,200
19 May 20220.015 Dividend
18 May 20221.36001.40001.36001.38001.365081,600
17 May 20221.37001.38001.35001.36001.345265,500
13 May 20221.36001.38001.36001.36001.3452101,000
12 May 20221.35001.36001.35001.36001.345245,600
11 May 20221.36001.37001.35001.37001.355167,200
10 May 20221.38001.38001.35001.37001.355146,400
09 May 20221.37001.38001.36001.36001.345222,700
06 May 20221.35001.36001.35001.36001.345218,800
05 May 20221.37001.37001.36001.36001.345210,100
04 May 20221.37001.37001.36001.37001.355111,800
29 Apr 20221.36001.38001.36001.38001.36505,800
28 Apr 20221.37001.37001.36001.36001.345229,900
27 Apr 20221.36001.37001.36001.37001.355123,000
26 Apr 20221.37001.38001.37001.37001.355112,100
25 Apr 20221.36001.37001.36001.37001.355116,800
22 Apr 20221.36001.38001.36001.36001.34527,300
21 Apr 20221.37001.39001.36001.36001.345245,700
20 Apr 20221.37001.38001.35001.36001.345255,100
19 Apr 20221.39001.39001.39001.39001.3749-
18 Apr 20221.39001.39001.39001.39001.3749200
14 Apr 20221.39001.39001.37001.37001.355120,900
13 Apr 20221.38001.39001.38001.39001.374966,600
12 Apr 20221.35001.38001.35001.37001.355156,600
11 Apr 20221.37001.39001.37001.38001.365024,900
08 Apr 20221.39001.39001.37001.37001.3551100,100
07 Apr 20221.34001.38001.34001.38001.365050,800
06 Apr 20221.34001.36001.34001.35001.335310,200
05 Apr 20221.35001.37001.34001.34001.325496,500
04 Apr 20221.36001.38001.34001.34001.3254127,600
01 Apr 20221.36001.36001.35001.35001.335361,000
31 Mar 20221.37001.37001.35001.36001.3452110,600
30 Mar 20221.36001.37001.36001.37001.35517,600
29 Mar 20221.38001.38001.38001.38001.3650-
28 Mar 20221.38001.38001.37001.38001.365034,200
25 Mar 20221.36001.38001.36001.38001.3650114,400
24 Mar 20221.36001.36001.35001.36001.3452110,400
23 Mar 20221.36001.36001.35001.36001.345230,200
22 Mar 20221.36001.36001.35001.36001.345233,400
21 Mar 20221.35001.36001.35001.36001.345214,100
18 Mar 20221.36001.36001.36001.36001.345259,300
17 Mar 20221.35001.35001.35001.35001.335316,000
16 Mar 20221.35001.36001.33001.33001.315532,300
15 Mar 20221.36001.36001.35001.35001.335375,300
14 Mar 20221.35001.36001.35001.35001.335399,400
11 Mar 20221.36001.36001.36001.36001.3452400
10 Mar 20221.36001.37001.36001.37001.355182,000
09 Mar 20221.35001.36001.34001.36001.345271,600
08 Mar 20221.36001.37001.34001.35001.335372,400
07 Mar 20221.39001.40001.35001.35001.335352,700
04 Mar 20221.37001.37001.36001.36001.3452199,100
03 Mar 20221.39001.39001.37001.37001.355157,700
02 Mar 20221.38001.39001.38001.39001.374931,300
01 Mar 20221.37001.40001.37001.39001.374925,900
28 Feb 20221.40001.40001.37001.37001.35519,700
25 Feb 20221.37001.40001.37001.39001.374937,000
24 Feb 20221.39001.40001.37001.37001.355173,100
23 Feb 20221.40001.42001.40001.40001.3848137,900
22 Feb 20221.40001.40001.39001.39001.37499,500
21 Feb 20221.38001.41001.38001.38001.365031,400
18 Feb 20221.39001.41001.38001.38001.365026,400
17 Feb 20221.40001.41001.40001.41001.394720,800
16 Feb 20221.40001.40001.39001.40001.384815,600
15 Feb 20221.40001.40001.37001.40001.3848146,600
14 Feb 20221.38001.41001.38001.40001.384848,600
11 Feb 20221.41001.41001.38001.40001.384813,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...