Singapore markets close in 1 hour 35 minutes
Straits Times Index
3,185.80 -9.24 (-0.29%) Nikkei
26,677.80 -70.34 (-0.26%) Hang Seng
20,227.74 +115.64 (+0.57%) FTSE 100
7,534.78 +50.43 (+0.67%) BTC-USD
29,777.21 +401.88 (+1.37%) CMC Crypto 200
663.31 +7.48 (+1.14%)
Fraser and Neave, Limited (F99.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 03:11PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 14,800 |
| 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 |
| 10 Feb 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3947 | 30,000 |
| 09 Feb 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.3848 | 91,800 |
| 08 Feb 2022 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3848 | 21,300 |
| 07 Feb 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3947 | 90,600 |
| 04 Feb 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3749 | 25,500 |
| 03 Feb 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3749 | 300 |
| 31 Jan 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3749 | - |
| 28 Jan 2022 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3749 | 18,900 |
| 27 Jan 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3650 | 81,300 |
| 26 Jan 2022 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3848 | 25,600 |
| 25 Jan 2022 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.3848 | 83,100 |
| 24 Jan 2022 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.3848 | 40,800 |
| 24 Jan 2022 | 0.035 Dividend | |||||
| 21 Jan 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.3996 | 30,500 |
| 20 Jan 2022 | 1.4300 | 1.4400 | 1.4100 | 1.4400 | 1.3900 | 28,900 |
| 19 Jan 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.3803 | 18,600 |
| 18 Jan 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.3900 | 63,400 |
| 17 Jan 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.3996 | 10,800 |
| 14 Jan 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.3996 | 35,300 |
| 13 Jan 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3900 | 6,000 |
| 12 Jan 2022 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.3707 | 17,700 |
| 11 Jan 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3900 | 19,000 |
| 10 Jan 2022 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.3900 | 57,600 |
| 07 Jan 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.3900 | 13,400 |
| 06 Jan 2022 | 1.4500 | 1.4500 | 1.4200 | 1.4500 | 1.3996 | 33,400 |
| 05 Jan 2022 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.3803 | 22,800 |
| 04 Jan 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.3803 | 10,400 |
| 03 Jan 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4200 | 1.3707 | 26,900 |
| 31 Dec 2021 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.3610 | 25,800 |
| *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.
