Singapore markets closed

Fraser and Neave, Limited (F99.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.26000.0000 (0.00%)
At close: 02:00PM SGT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.26001.26001.25001.26001.260036,000
01 Dec 20221.27001.27001.26001.26001.260025,000
30 Nov 20221.25001.27001.22001.27001.270036,200
29 Nov 20221.25001.25001.25001.25001.25009,000
28 Nov 20221.25001.25001.24001.24001.24002,200
25 Nov 20221.24001.25001.24001.25001.250014,000
24 Nov 20221.25001.26001.24001.24001.240026,900
23 Nov 20221.25001.25001.24001.24001.240018,200
22 Nov 20221.25001.25001.25001.25001.2500-
21 Nov 20221.24001.25001.23001.25001.25006,200
18 Nov 20221.23001.24001.23001.24001.240011,700
17 Nov 20221.25001.25001.24001.24001.240025,000
16 Nov 20221.26001.26001.25001.25001.250057,500
15 Nov 20221.25001.28001.25001.26001.260030,500
14 Nov 20221.28001.28001.25001.25001.250023,400
11 Nov 20221.23001.27001.23001.25001.250035,900
10 Nov 20221.20001.21001.19001.21001.210014,700
09 Nov 20221.19001.19001.19001.19001.1900300
08 Nov 20221.19001.19001.19001.19001.19003,000
07 Nov 20221.20001.20001.19001.19001.19005,500
04 Nov 20221.20001.20001.20001.20001.20004,000
03 Nov 20221.23001.23001.20001.23001.23008,800
02 Nov 20221.22001.22001.21001.22001.220020,900
01 Nov 20221.20001.20001.20001.20001.20003,000
31 Oct 20221.19001.22001.19001.21001.210016,900
28 Oct 20221.21001.21001.20001.20001.200021,000
27 Oct 20221.24001.26001.24001.24001.240011,100
26 Oct 20221.22001.23001.21001.21001.21004,400
25 Oct 20221.20001.22001.20001.22001.220045,200
21 Oct 20221.21001.21001.20001.20001.200030,500
20 Oct 20221.22001.22001.19001.19001.190013,000
19 Oct 20221.19001.21001.18001.21001.210021,000
18 Oct 20221.20001.20001.20001.20001.20003,700
17 Oct 20221.20001.20001.16001.16001.160029,200
14 Oct 20221.20001.20001.20001.20001.20009,900
13 Oct 20221.22001.22001.20001.20001.200077,900
12 Oct 20221.21001.21001.21001.21001.2100-
11 Oct 20221.20001.22001.20001.21001.210029,100
10 Oct 20221.21001.22001.21001.21001.210041,400
07 Oct 20221.22001.22001.21001.21001.21005,900
06 Oct 20221.21001.25001.21001.25001.25004,100
05 Oct 20221.22001.22001.21001.22001.220035,900
04 Oct 20221.22001.25001.20001.22001.2200108,200
03 Oct 20221.22001.23001.22001.22001.22006,000
30 Sept 20221.22001.30001.22001.22001.220044,800
29 Sept 20221.23001.24001.23001.23001.230021,400
28 Sept 20221.24001.24001.23001.23001.23006,000
27 Sept 20221.24001.24001.24001.24001.240015,000
26 Sept 20221.25001.29001.24001.29001.290033,200
23 Sept 20221.25001.25001.25001.25001.250031,000
22 Sept 20221.26001.27001.25001.26001.260016,800
21 Sept 20221.26001.27001.26001.26001.260019,100
20 Sept 20221.26001.26001.26001.26001.2600100
19 Sept 20221.29001.29001.26001.26001.26003,800
16 Sept 20221.27001.29001.27001.29001.290010,700
15 Sept 20221.27001.29001.26001.27001.270024,100
14 Sept 20221.28001.28001.26001.27001.270020,300
13 Sept 20221.27001.29001.26001.29001.29004,100
12 Sept 20221.29001.29001.26001.27001.270027,700
09 Sept 20221.28001.29001.26001.29001.290055,700
08 Sept 20221.30001.30001.27001.27001.27004,700
07 Sept 20221.29001.29001.28001.28001.28005,100
06 Sept 20221.29001.29001.25001.29001.290066,100
05 Sept 20221.27001.30001.27001.29001.290034,300
02 Sept 20221.28001.29001.28001.29001.29007,300
01 Sept 20221.28001.28001.28001.28001.28004,600
31 Aug 20221.29001.29001.28001.28001.280050,000
30 Aug 20221.30001.30001.30001.30001.300010,000
29 Aug 20221.28001.29001.28001.29001.290021,000
26 Aug 20221.30001.30001.30001.30001.30005,100
25 Aug 20221.30001.30001.28001.28001.280029,900
24 Aug 20221.30001.32001.29001.29001.290025,200
23 Aug 20221.30001.30001.29001.29001.29005,000
22 Aug 20221.29001.30001.29001.29001.290053,100
19 Aug 20221.31001.31001.31001.31001.31002,000
18 Aug 20221.31001.31001.29001.31001.310021,200
17 Aug 20221.31001.31001.30001.31001.310032,500
16 Aug 20221.32001.32001.30001.31001.310012,700
15 Aug 20221.33001.33001.30001.30001.300013,600
12 Aug 20221.31001.36001.30001.33001.330032,200
11 Aug 20221.31001.31001.31001.31001.3100500
10 Aug 20221.29001.32001.29001.32001.320013,500
08 Aug 20221.30001.30001.29001.29001.290022,500
05 Aug 20221.30001.31001.30001.30001.300018,300
04 Aug 20221.30001.31001.30001.31001.310025,300
03 Aug 20221.30001.31001.30001.31001.31005,200
02 Aug 20221.29001.31001.29001.30001.300023,000
01 Aug 20221.30001.30001.30001.30001.3000-
29 Jul 20221.30001.30001.29001.30001.300021,200
28 Jul 20221.29001.32001.29001.32001.320053,400
27 Jul 20221.29001.32001.29001.30001.300024,500
26 Jul 20221.30001.30001.30001.30001.30004,100
25 Jul 20221.30001.31001.30001.30001.300028,600
22 Jul 20221.30001.31001.30001.30001.300012,500
21 Jul 20221.30001.32001.30001.30001.300018,300
20 Jul 20221.29001.32001.29001.30001.300041,200
19 Jul 20221.30001.31001.29001.29001.290033,000
18 Jul 20221.32001.32001.30001.30001.300022,000
15 Jul 20221.32001.32001.32001.32001.3200-
14 Jul 20221.31001.32001.30001.32001.320016,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...