SES - Delayed Quote SGD

Fraser and Neave, Limited (F99.SI)

Compare
1.3500
0.0000
(0.00%)
As of 9:46:21 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.35001.35001.35001.35001.35001,000
Jan 14, 20251.35001.35001.35001.35001.350016,400
Jan 13, 20251.35001.35001.34001.35001.350040,600
Jan 10, 20251.35001.35001.33001.35001.350062,000
Jan 9, 20251.35001.36001.35001.35001.350043,400
Jan 8, 20251.35001.37001.35001.36001.360062,600
Jan 7, 20251.36001.37001.36001.36001.360032,300
Jan 6, 20251.37001.37001.36001.36001.360031,900
Jan 3, 20251.36001.37001.35001.36001.360079,500
Jan 2, 20251.37001.37001.36001.36001.360029,500
Dec 31, 20241.36001.36001.35001.35001.350011,100
Dec 30, 20241.34001.36001.34001.36001.360026,800
Dec 27, 20241.36001.36001.35001.36001.360066,300
Dec 26, 20241.34001.36001.33001.36001.360051,100
Dec 24, 20241.34001.36001.34001.36001.360054,900
Dec 23, 20241.34001.35001.33001.35001.350057,600
Dec 20, 20241.33001.34001.31001.34001.3400185,200
Dec 19, 20241.33001.34001.33001.34001.340070,000
Dec 18, 20241.35001.35001.34001.35001.350084,000
Dec 17, 20241.35001.35001.34001.35001.350020,100
Dec 16, 20241.34001.35001.34001.35001.350050,400
Dec 13, 20241.35001.35001.34001.35001.350057,600
Dec 12, 20241.35001.36001.34001.34001.3400130,200
Dec 11, 20241.36001.36001.35001.35001.350012,800
Dec 10, 20241.35001.38001.35001.35001.3500292,800
Dec 9, 20241.38001.38001.33001.35001.3500117,500
Dec 6, 20241.37001.38001.36001.38001.3800108,500
Dec 5, 20241.38001.38001.36001.38001.380093,800
Dec 4, 20241.36001.37001.36001.37001.370073,100
Dec 3, 20241.36001.37001.35001.36001.360051,500
Dec 2, 20241.35001.37001.35001.36001.360025,800
Nov 29, 20241.36001.37001.35001.36001.360038,800
Nov 28, 20241.38001.38001.34001.35001.350058,200
Nov 27, 20241.35001.38001.35001.38001.380033,400
Nov 26, 20241.36001.36001.35001.36001.360040,200
Nov 25, 20241.36001.36001.35001.35001.3500107,600
Nov 22, 20241.33001.36001.33001.34001.340037,400
Nov 21, 20241.37001.37001.33001.33001.3300139,100
Nov 20, 20241.38001.38001.37001.37001.370033,700
Nov 19, 20241.38001.39001.38001.38001.3800237,800
Nov 18, 20241.39001.39001.36001.38001.3800180,000
Nov 15, 20241.38001.39001.38001.39001.3900136,400
Nov 14, 20241.38001.38001.38001.38001.3800104,800
Nov 13, 20241.36001.37001.36001.37001.370058,100
Nov 12, 20241.36001.38001.36001.37001.370069,900
Nov 11, 20241.35001.37001.34001.36001.3600163,200
Nov 8, 20241.35001.36001.35001.35001.350039,900
Nov 7, 20241.35001.37001.35001.35001.350044,800
Nov 6, 20241.35001.35001.34001.35001.350066,300
Nov 5, 20241.37001.37001.35001.36001.360024,000
Nov 4, 20241.35001.37001.35001.37001.370097,700
Nov 1, 20241.33001.36001.33001.34001.340019,500
Oct 30, 20241.35001.35001.33001.34001.340079,500
Oct 29, 20241.35001.38001.35001.36001.360044,300
Oct 28, 20241.36001.37001.36001.37001.370042,600
Oct 25, 20241.36001.36001.36001.36001.36002,200
Oct 24, 20241.35001.36001.35001.36001.360054,300
Oct 23, 20241.36001.37001.36001.36001.360036,200
Oct 22, 20241.37001.38001.36001.36001.360035,500
Oct 21, 20241.36001.39001.36001.37001.3700102,800
Oct 18, 20241.35001.36001.34001.36001.360089,600
Oct 17, 20241.36001.36001.35001.35001.35007,200
Oct 16, 20241.34001.36001.34001.36001.360066,700
Oct 15, 20241.34001.35001.33001.34001.340060,300
Oct 14, 20241.36001.36001.34001.34001.340037,900
Oct 11, 20241.36001.36001.35001.36001.360052,300
Oct 10, 20241.37001.37001.37001.37001.370018,800
Oct 9, 20241.37001.37001.35001.36001.360035,300
Oct 8, 20241.38001.38001.34001.37001.3700120,100
Oct 7, 20241.41001.41001.38001.38001.3800145,500
Oct 4, 20241.39001.41001.39001.41001.4100275,700
Oct 3, 20241.38001.39001.37001.39001.3900243,500
Oct 2, 20241.36001.38001.36001.37001.3700212,100
Oct 1, 20241.33001.36001.31001.36001.3600200,700
Sep 30, 20241.29001.35001.29001.33001.3300340,100
Sep 27, 20241.29001.30001.29001.29001.290084,000
Sep 26, 20241.29001.29001.27001.28001.2800118,500
Sep 25, 20241.28001.29001.27001.28001.2800208,200
Sep 24, 20241.27001.28001.26001.28001.280088,900
Sep 23, 20241.27001.27001.25001.26001.2600244,700
Sep 20, 20241.29001.29001.27001.28001.280077,800
Sep 19, 20241.26001.28001.26001.28001.2800126,200
Sep 18, 20241.27001.27001.25001.26001.260018,100
Sep 17, 20241.25001.27001.25001.27001.2700116,000
Sep 16, 20241.26001.26001.25001.25001.250047,600
Sep 13, 20241.25001.26001.24001.25001.2500116,100
Sep 12, 20241.26001.26001.24001.25001.250062,200
Sep 11, 20241.26001.26001.25001.26001.260049,000
Sep 10, 20241.26001.26001.25001.26001.260078,900
Sep 9, 20241.25001.27001.24001.25001.2500185,800
Sep 6, 20241.26001.27001.26001.26001.260060,900
Sep 5, 20241.25001.27001.25001.26001.2600120,400
Sep 4, 20241.26001.26001.25001.25001.250098,000
Sep 3, 20241.28001.29001.26001.27001.2700207,800
Sep 2, 20241.29001.29001.27001.29001.290071,200
Aug 30, 20241.28001.30001.28001.29001.2900154,000
Aug 29, 20241.28001.30001.26001.28001.2800180,300
Aug 28, 20241.22001.30001.22001.28001.2800663,100
Aug 27, 20241.22001.22001.22001.22001.22006,900
Aug 26, 20241.22001.22001.21001.22001.220072,800
Aug 23, 20241.21001.23001.21001.22001.220037,400
Aug 22, 20241.21001.23001.21001.23001.2300155,000
Aug 21, 20241.21001.22001.20001.21001.2100118,100
Aug 20, 20241.21001.22001.21001.22001.220040,200
Aug 19, 20241.21001.22001.20001.22001.220092,400
Aug 16, 20241.22001.22001.20001.20001.2000170,300
Aug 15, 20241.21001.22001.17001.22001.2200170,000
Aug 14, 20241.21001.21001.20001.21001.2100179,900
Aug 13, 20241.20001.21001.19001.19001.190099,400
Aug 12, 20241.20001.22001.17001.21001.210040,500
Aug 8, 20241.20001.21001.19001.21001.2100125,700
Aug 7, 20241.17001.22001.17001.20001.2000270,900
Aug 6, 20241.14001.16001.11001.16001.1600113,700
Aug 5, 20241.16001.16001.11001.13001.1300141,100
Aug 2, 20241.19001.20001.14001.16001.1600207,100
Aug 1, 20241.19001.21001.17001.21001.210067,300
Jul 31, 20241.19001.21001.18001.19001.1900184,900
Jul 30, 20241.21001.23001.19001.20001.200043,400
Jul 29, 20241.21001.22001.19001.20001.2000120,300
Jul 26, 20241.25001.25001.21001.21001.2100130,100
Jul 25, 20241.27001.27001.25001.26001.2600269,700
Jul 24, 20241.29001.30001.28001.28001.2800164,300
Jul 23, 20241.25001.30001.25001.28001.2800325,100
Jul 22, 20241.28001.29001.25001.29001.2900383,200
Jul 19, 20241.30001.34001.29001.29001.2900736,000
Jul 18, 20241.22001.40001.14001.30001.30002,053,900
Jul 17, 20241.07001.07001.07001.07001.070069,000
Jul 16, 20241.07001.07001.05001.07001.070045,400
Jul 15, 20241.05001.08001.05001.07001.0700166,000
Jul 12, 20241.06001.07001.06001.06001.060076,000
Jul 11, 20241.06001.07001.06001.06001.060034,500
Jul 10, 20241.05001.06001.04001.06001.060024,100
Jul 9, 20241.05001.05001.04001.04001.0400233,000
Jul 8, 20241.07001.07001.05001.05001.050030,200
Jul 5, 20241.05001.06001.05001.06001.060011,100
Jul 4, 20241.07001.07001.05001.05001.0500257,200
Jul 3, 20241.04001.06001.04001.04001.040055,100
Jul 2, 20241.05001.05001.04001.04001.04003,600
Jul 1, 20241.05001.05001.04001.04001.040022,800
Jun 28, 20241.03001.06001.03001.04001.040042,300
Jun 27, 20241.04001.06001.04001.06001.060013,400
Jun 26, 20241.05001.05001.05001.05001.050019,000
Jun 25, 20241.05001.05001.05001.05001.050079,000
Jun 24, 20241.05001.06001.05001.05001.050049,200
Jun 21, 20241.05001.06001.05001.06001.060022,400
Jun 20, 20241.05001.05001.05001.05001.05003,500
Jun 19, 20241.06001.06001.05001.06001.060013,800
Jun 18, 20241.05001.06001.04001.06001.060067,600
Jun 14, 20241.05001.05001.05001.05001.050014,400
Jun 13, 20241.05001.06001.04001.05001.050018,700
Jun 12, 20241.05001.05001.04001.04001.040011,100
Jun 11, 20241.06001.06001.05001.05001.050023,400
Jun 10, 20241.06001.06001.05001.05001.05004,100
Jun 7, 20241.06001.06001.04001.06001.060031,100
Jun 6, 20241.06001.06001.06001.06001.060010,000
Jun 5, 20241.04001.06001.04001.05001.050063,400
Jun 4, 20241.06001.06001.04001.06001.060082,300
Jun 3, 20241.05001.06001.04001.06001.060051,100
May 31, 20241.05001.05001.05001.05001.050010,100
May 30, 20241.04001.06001.04001.05001.050031,500
May 29, 20241.06001.06001.05001.05001.050047,600
May 28, 20241.06001.06001.05001.06001.060036,900
May 27, 20241.07001.07001.06001.06001.060023,400
May 24, 20241.08001.08001.06001.07001.070048,200
May 23, 20241.06001.08001.05001.08001.080084,200
May 21, 20241.07001.09001.05001.05001.050042,400
May 20, 2024 0.0150 Dividend
May 20, 20241.05001.06001.05001.06001.060039,200
May 17, 20241.07001.08001.06001.06001.045068,300
May 16, 20241.06001.06001.05001.06001.045059,200
May 15, 20241.06001.07001.03001.05001.0351116,100
May 14, 20241.08001.08001.06001.06001.045021,000
May 13, 20241.08001.08001.05001.05001.0351166,000
May 10, 20241.04001.09001.04001.08001.0647369,200
May 9, 20241.01001.02001.01001.02001.005618,200
May 8, 20241.02001.02001.01001.02001.005661,200
May 7, 20241.01001.02001.00001.02001.005641,300
May 6, 20241.01001.03000.99501.01000.9957325,900
May 3, 20241.01001.02001.00001.01000.9957233,800
May 2, 20241.03001.04001.00001.01000.9957574,900
Apr 30, 20241.03001.04001.03001.03001.015472,500
Apr 29, 20241.05001.05001.02001.03001.015444,200
Apr 26, 20241.02001.03001.02001.03001.015430,500
Apr 25, 20241.03001.03001.02001.02001.005630,200
Apr 24, 20241.03001.04001.03001.03001.015468,200
Apr 23, 20241.03001.04001.02001.03001.015493,400
Apr 22, 20241.02001.03001.02001.03001.015449,000
Apr 19, 20241.01001.01001.00001.00000.985882,700
Apr 18, 20241.01001.02001.01001.01000.995756,000
Apr 17, 20241.01001.02001.00001.00000.9858214,500
Apr 16, 20241.01001.02001.00001.01000.995796,000
Apr 15, 20241.02001.02001.00001.02001.005698,800
Apr 12, 20241.03001.03001.00001.02001.0056325,800
Apr 11, 20241.05001.05001.03001.04001.0253207,700
Apr 9, 20241.04001.04001.03001.04001.0253135,600
Apr 8, 20241.04001.04001.02001.04001.025361,800
Apr 5, 20241.04001.04001.03001.03001.015424,400
Apr 4, 20241.04001.04001.04001.04001.025338,300
Apr 3, 20241.04001.04001.04001.04001.02539,300
Apr 2, 20241.05001.05001.05001.05001.0351500
Apr 1, 20241.04001.05001.04001.05001.035111,400
Mar 28, 20241.05001.05001.04001.04001.025329,000
Mar 27, 20241.03001.04001.03001.04001.02538,400
Mar 26, 20241.04001.04001.03001.03001.015429,900
Mar 25, 20241.04001.04001.04001.04001.02533,000
Mar 22, 20241.04001.04001.04001.04001.02532,500
Mar 21, 20241.06001.06001.03001.06001.045031,200
Mar 20, 20241.05001.06001.04001.04001.025394,800
Mar 19, 20241.03001.03001.03001.03001.0154-
Mar 18, 20241.05001.05001.03001.03001.015429,800
Mar 15, 20241.05001.05001.05001.05001.03511,300
Mar 14, 20241.03001.05001.03001.05001.03515,000
Mar 13, 20241.03001.04001.03001.04001.02534,400
Mar 12, 20241.05001.05001.03001.03001.015412,400
Mar 11, 20241.05001.05001.04001.04001.02532,700
Mar 8, 20241.05001.05001.03001.05001.03513,100
Mar 7, 20241.05001.05001.03001.03001.01549,600
Mar 6, 20241.03001.03001.03001.03001.01541,800
Mar 5, 20241.03001.04001.03001.03001.015410,600
Mar 4, 20241.03001.05001.03001.03001.015447,300
Mar 1, 20241.05001.05001.05001.05001.03511,000
Feb 29, 20241.05001.05001.04001.05001.035150,200
Feb 28, 20241.05001.05001.04001.05001.035126,700
Feb 27, 20241.06001.06001.05001.05001.035124,500
Feb 26, 20241.04001.06001.04001.06001.045077,200
Feb 23, 20241.06001.06001.06001.06001.045066,300
Feb 22, 20241.08001.08001.05001.05001.035163,600
Feb 21, 20241.06001.07001.06001.07001.054920,000
Feb 20, 20241.09001.09001.06001.06001.045070,900
Feb 19, 20241.07001.08001.06001.08001.064756,300
Feb 16, 20241.07001.07001.07001.07001.054911,000
Feb 15, 20241.05001.08001.05001.07001.054920,100
Feb 14, 20241.07001.08001.06001.08001.064729,400
Feb 13, 20241.06001.08001.06001.08001.064728,100
Feb 9, 20241.07001.08001.07001.08001.064740,000
Feb 8, 20241.08001.08001.07001.08001.0647207,300
Feb 7, 20241.08001.08001.06001.08001.0647238,700
Feb 6, 20241.06001.07001.06001.06001.04508,900
Feb 5, 20241.06001.06001.05001.05001.03511,600
Feb 2, 20241.06001.06001.04001.05001.035127,600
Feb 1, 20241.07001.08001.07001.08001.0647800
Jan 31, 20241.05001.08001.05001.07001.054954,000
Jan 30, 20241.08001.08001.05001.05001.03515,200
Jan 29, 2024 0.0400 Dividend
Jan 29, 20241.08001.08001.05001.06001.045075,800
Jan 26, 20241.11001.11001.10001.10001.045077,600
Jan 25, 20241.09001.12001.09001.10001.0450117,300
Jan 24, 20241.10001.10001.09001.09001.035570,600
Jan 23, 20241.10001.10001.08001.09001.035527,600
Jan 22, 20241.10001.10001.08001.10001.0450124,500
Jan 19, 20241.10001.10001.08001.10001.045026,900
Jan 18, 20241.10001.10001.08001.08001.026037,000
Jan 17, 20241.09001.10001.09001.10001.045060,100
Jan 16, 20241.09001.09001.08001.09001.035521,300
Jan 15, 20241.09001.10001.08001.10001.045040,400

Related Tickers