Singapore markets close in 6 hours 23 minutes

Fraser and Neave, Limited (F99.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.42000.0000 (0.00%)
As of 09:59AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20211.42001.42001.42001.42001.4200100
03 Dec 20211.41001.42001.41001.42001.42004,600
02 Dec 20211.42001.42001.41001.42001.420037,000
01 Dec 20211.42001.42001.41001.42001.420016,000
30 Nov 20211.44001.44001.42001.42001.4200119,700
29 Nov 20211.43001.44001.43001.43001.430094,500
26 Nov 20211.44001.44001.43001.43001.430045,200
25 Nov 20211.43001.46001.43001.44001.440070,900
24 Nov 20211.46001.47001.43001.43001.4300194,300
23 Nov 20211.46001.46001.44001.44001.440028,300
22 Nov 20211.45001.45001.44001.45001.450032,000
19 Nov 20211.44001.45001.44001.45001.450044,000
18 Nov 20211.46001.46001.45001.46001.460016,000
17 Nov 20211.46001.46001.46001.46001.46003,500
16 Nov 20211.46001.46001.46001.46001.460014,900
15 Nov 20211.45001.46001.45001.46001.460017,600
12 Nov 20211.45001.45001.45001.45001.450010,200
11 Nov 20211.45001.46001.45001.45001.450027,300
10 Nov 20211.45001.46001.45001.45001.450078,100
09 Nov 20211.46001.46001.44001.44001.440027,900
08 Nov 20211.45001.46001.44001.46001.4600108,500
05 Nov 20211.44001.46001.44001.45001.450022,700
03 Nov 20211.44001.45001.44001.45001.450031,400
02 Nov 20211.46001.46001.44001.44001.440021,000
01 Nov 20211.45001.47001.44001.44001.440021,800
29 Oct 20211.43001.45001.43001.45001.450014,700
28 Oct 20211.44001.45001.42001.43001.430045,100
27 Oct 20211.45001.45001.43001.43001.430041,200
26 Oct 20211.46001.46001.44001.45001.45009,900
25 Oct 20211.45001.46001.43001.44001.4400133,600
22 Oct 20211.45001.46001.44001.44001.440031,600
21 Oct 20211.44001.46001.44001.44001.440012,900
20 Oct 20211.44001.46001.44001.46001.460089,700
19 Oct 20211.43001.44001.43001.44001.440017,900
18 Oct 20211.42001.42001.40001.42001.420037,500
15 Oct 20211.42001.42001.41001.41001.410045,600
14 Oct 20211.41001.42001.41001.42001.420069,000
13 Oct 20211.43001.43001.41001.42001.420040,800
12 Oct 20211.45001.45001.40001.43001.430054,200
11 Oct 20211.40001.41001.40001.40001.400026,600
08 Oct 20211.40001.41001.39001.39001.390017,400
07 Oct 20211.41001.42001.39001.40001.400055,100
06 Oct 20211.44001.44001.39001.39001.390018,400
05 Oct 20211.39001.44001.39001.42001.4200150,700
04 Oct 20211.41001.42001.39001.39001.390016,600
01 Oct 20211.41001.41001.40001.40001.40007,300
30 Sep 20211.39001.41001.39001.41001.410015,100
29 Sep 20211.40001.41001.39001.40001.400027,700
28 Sep 20211.41001.41001.40001.40001.400062,000
27 Sep 20211.41001.42001.40001.41001.410054,200
24 Sep 20211.39001.40001.39001.40001.400033,500
23 Sep 20211.39001.39001.39001.39001.390049,000
22 Sep 20211.40001.40001.38001.38001.380017,500
21 Sep 20211.39001.40001.39001.40001.400040,400
20 Sep 20211.40001.40001.39001.39001.390086,700
17 Sep 20211.42001.43001.41001.41001.410057,400
16 Sep 20211.41001.42001.41001.42001.420015,900
15 Sep 20211.41001.42001.40001.41001.410056,700
14 Sep 20211.42001.42001.41001.41001.410017,000
13 Sep 20211.43001.43001.42001.42001.420025,700
10 Sep 20211.44001.44001.43001.43001.430010,900
09 Sep 20211.42001.42001.41001.41001.410037,400
08 Sep 20211.42001.42001.42001.42001.42008,400
07 Sep 20211.44001.44001.42001.42001.420020,800
06 Sep 20211.43001.43001.41001.43001.430039,700
03 Sep 20211.41001.43001.41001.43001.43004,200
02 Sep 20211.43001.43001.41001.41001.410016,100
01 Sep 20211.42001.43001.41001.41001.41002,800
31 Aug 20211.43001.43001.43001.43001.4300-
30 Aug 20211.43001.43001.42001.43001.430043,000
27 Aug 20211.43001.43001.42001.42001.420022,700
26 Aug 20211.44001.45001.43001.43001.430019,800
25 Aug 20211.42001.45001.42001.42001.420051,100
24 Aug 20211.44001.44001.42001.42001.42009,800
23 Aug 20211.43001.43001.42001.43001.430076,300
20 Aug 20211.43001.44001.43001.44001.440021,700
19 Aug 20211.42001.44001.42001.44001.440013,500
18 Aug 20211.43001.43001.42001.42001.4200111,200
17 Aug 20211.42001.43001.42001.42001.420027,100
16 Aug 20211.43001.43001.42001.43001.430083,300
13 Aug 20211.43001.44001.43001.43001.430062,900
12 Aug 20211.44001.44001.43001.43001.430011,500
11 Aug 20211.46001.46001.44001.44001.440041,100
10 Aug 20211.44001.46001.44001.44001.440025,700
06 Aug 20211.45001.46001.43001.44001.440048,900
05 Aug 20211.45001.45001.43001.43001.430043,400
04 Aug 20211.43001.44001.43001.44001.44001,500
03 Aug 20211.45001.45001.44001.44001.440024,900
02 Aug 20211.45001.45001.44001.44001.44002,700
30 Jul 20211.45001.50001.44001.44001.440018,700
29 Jul 20211.45001.45001.44001.44001.44006,400
28 Jul 20211.47001.48001.44001.44001.440022,400
27 Jul 20211.45001.46001.45001.45001.450021,400
26 Jul 20211.45001.45001.42001.43001.430027,200
23 Jul 20211.44001.44001.44001.44001.44001,200
22 Jul 20211.45001.45001.44001.44001.440034,800
21 Jul 20211.45001.45001.44001.45001.450017,300
19 Jul 20211.47001.48001.45001.45001.450042,000
16 Jul 20211.46001.49001.46001.49001.490015,200
15 Jul 20211.46001.47001.45001.46001.460014,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...