UK markets closed

Fraser and Neave, Limited (F99.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.0000-0.0100 (-0.99%)
At close: 02:41PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.01001.01001.00001.00001.000082,700
18 Apr 20241.01001.02001.01001.01001.010056,000
17 Apr 20241.01001.02001.00001.00001.0000214,500
16 Apr 20241.01001.02001.00001.01001.010096,000
15 Apr 20241.02001.02001.00001.02001.020098,800
12 Apr 20241.03001.03001.00001.02001.0200325,800
11 Apr 20241.05001.05001.03001.04001.0400207,700
09 Apr 20241.04001.04001.03001.04001.0400135,600
08 Apr 20241.04001.04001.02001.04001.040061,800
05 Apr 20241.04001.04001.03001.03001.030024,400
04 Apr 20241.04001.04001.04001.04001.040038,300
03 Apr 20241.04001.04001.04001.04001.04009,300
02 Apr 20241.05001.05001.05001.05001.0500500
01 Apr 20241.04001.05001.04001.05001.050011,400
28 Mar 20241.05001.05001.04001.04001.040029,000
27 Mar 20241.03001.04001.03001.04001.04008,400
26 Mar 20241.04001.04001.03001.03001.030029,900
25 Mar 20241.04001.04001.04001.04001.04003,000
22 Mar 20241.04001.04001.04001.04001.04002,500
21 Mar 20241.06001.06001.03001.06001.060031,200
20 Mar 20241.05001.06001.04001.04001.040094,800
19 Mar 20241.03001.03001.03001.03001.0300-
18 Mar 20241.05001.05001.03001.03001.030029,800
15 Mar 20241.05001.05001.05001.05001.05001,300
14 Mar 20241.03001.05001.03001.05001.05005,000
13 Mar 20241.03001.04001.03001.04001.04004,400
12 Mar 20241.05001.05001.03001.03001.030012,400
11 Mar 20241.05001.05001.04001.04001.04002,700
08 Mar 20241.05001.05001.03001.05001.05003,100
07 Mar 20241.05001.05001.03001.03001.03009,600
06 Mar 20241.03001.03001.03001.03001.03001,800
05 Mar 20241.03001.04001.03001.03001.030010,600
04 Mar 20241.03001.05001.03001.03001.030047,300
01 Mar 20241.05001.05001.05001.05001.05001,000
29 Feb 20241.05001.05001.04001.05001.050050,200
28 Feb 20241.05001.05001.04001.05001.050026,700
27 Feb 20241.06001.06001.05001.05001.050024,500
26 Feb 20241.04001.06001.04001.06001.060077,200
23 Feb 20241.06001.06001.06001.06001.060066,300
22 Feb 20241.08001.08001.05001.05001.050063,600
21 Feb 20241.06001.07001.06001.07001.070020,000
20 Feb 20241.09001.09001.06001.06001.060070,900
19 Feb 20241.07001.08001.06001.08001.080056,300
16 Feb 20241.07001.07001.07001.07001.070011,000
15 Feb 20241.05001.08001.05001.07001.070020,100
14 Feb 20241.07001.08001.06001.08001.080029,400
13 Feb 20241.06001.08001.06001.08001.080028,100
09 Feb 20241.07001.08001.07001.08001.080040,000
08 Feb 20241.08001.08001.07001.08001.0800207,300
07 Feb 20241.08001.08001.06001.08001.0800238,700
06 Feb 20241.06001.07001.06001.06001.06008,900
05 Feb 20241.06001.06001.05001.05001.05001,600
02 Feb 20241.06001.06001.04001.05001.050027,600
01 Feb 20241.07001.08001.07001.08001.0800800
31 Jan 20241.05001.08001.05001.07001.070054,000
30 Jan 20241.08001.08001.05001.05001.05005,200
29 Jan 20241.08001.08001.05001.06001.060075,800
29 Jan 20240.04 Dividend
26 Jan 20241.11001.11001.10001.10001.060077,600
25 Jan 20241.09001.12001.09001.10001.0600117,300
24 Jan 20241.10001.10001.09001.09001.050470,600
23 Jan 20241.10001.10001.08001.09001.050427,600
22 Jan 20241.10001.10001.08001.10001.0600124,500
19 Jan 20241.10001.10001.08001.10001.060026,900
18 Jan 20241.10001.10001.08001.08001.040737,000
17 Jan 20241.09001.10001.09001.10001.060060,100
16 Jan 20241.09001.09001.08001.09001.050421,300
15 Jan 20241.09001.10001.08001.10001.060040,400
12 Jan 20241.09001.10001.09001.09001.050430,100
11 Jan 20241.09001.09001.08001.09001.050441,300
10 Jan 20241.09001.10001.07001.10001.060033,800
09 Jan 20241.09001.10001.08001.10001.060067,700
08 Jan 20241.08001.09001.07001.09001.050470,000
05 Jan 20241.08001.08001.07001.08001.040728,200
04 Jan 20241.07001.08001.06001.07001.0311114,600
03 Jan 20241.07001.08001.07001.08001.040766,100
02 Jan 20241.07001.07001.07001.07001.031157,000
29 Dec 20231.05001.07001.05001.06001.021577,100
28 Dec 20231.05001.07001.05001.05001.0118369,700
27 Dec 20231.08001.08001.04001.06001.0215410,300
26 Dec 20231.07001.08001.06001.08001.040738,500
22 Dec 20231.05001.06001.04001.05001.0118138,300
21 Dec 20231.06001.06001.06001.06001.021527,500
20 Dec 20231.06001.06001.06001.06001.021537,000
19 Dec 20231.08001.08001.03001.07001.0311350,200
18 Dec 20231.10001.10001.08001.08001.040726,500
15 Dec 20231.09001.10001.08001.09001.050447,100
14 Dec 20231.08001.09001.08001.09001.050448,200
13 Dec 20231.08001.08001.08001.08001.040722,200
12 Dec 20231.07001.08001.07001.08001.04076,000
11 Dec 20231.08001.08001.07001.07001.031115,400
08 Dec 20231.07001.08001.07001.08001.040741,000
07 Dec 20231.08001.08001.07001.07001.031135,100
06 Dec 20231.08001.10001.08001.08001.040745,000
05 Dec 20231.09001.09001.08001.09001.050421,000
04 Dec 20231.08001.08001.08001.08001.040760,700
01 Dec 20231.07001.08001.07001.08001.04076,600
30 Nov 20231.07001.08001.07001.07001.031159,300
29 Nov 20231.07001.08001.07001.07001.0311115,500
28 Nov 20231.07001.07001.06001.06001.021542,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...