Singapore markets close in 1 hour 35 minutes

Fraser and Neave, Limited (F99.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.35000.0000 (0.00%)
As of 03:11PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 May 20221.34001.35001.34001.35001.350014,800
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
10 Feb 20221.40001.41001.40001.41001.394730,000
09 Feb 20221.40001.41001.40001.40001.384891,800
08 Feb 20221.41001.41001.40001.40001.384821,300
07 Feb 20221.40001.41001.40001.41001.394790,600
04 Feb 20221.38001.39001.38001.39001.374925,500
03 Feb 20221.39001.39001.39001.39001.3749300
31 Jan 20221.39001.39001.39001.39001.3749-
28 Jan 20221.38001.40001.38001.39001.374918,900
27 Jan 20221.40001.40001.37001.38001.365081,300
26 Jan 20221.38001.40001.38001.40001.384825,600
25 Jan 20221.40001.40001.39001.40001.384883,100
24 Jan 20221.42001.42001.39001.40001.384840,800
24 Jan 20220.035 Dividend
21 Jan 20221.45001.45001.44001.45001.399630,500
20 Jan 20221.43001.44001.41001.44001.390028,900
19 Jan 20221.44001.45001.43001.43001.380318,600
18 Jan 20221.45001.45001.43001.44001.390063,400
17 Jan 20221.45001.45001.43001.45001.399610,800
14 Jan 20221.44001.45001.43001.45001.399635,300
13 Jan 20221.44001.44001.44001.44001.39006,000
12 Jan 20221.44001.44001.42001.42001.370717,700
11 Jan 20221.44001.44001.44001.44001.390019,000
10 Jan 20221.44001.44001.42001.44001.390057,600
07 Jan 20221.45001.45001.43001.44001.390013,400
06 Jan 20221.45001.45001.42001.45001.399633,400
05 Jan 20221.43001.45001.43001.43001.380322,800
04 Jan 20221.43001.44001.43001.43001.380310,400
03 Jan 20221.43001.45001.42001.42001.370726,900
31 Dec 20211.44001.44001.41001.41001.361025,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...