Advertisement
Fraser and Neave, Limited (F99.SI)
SES - SES Delayed Price. Currency in SGD
Follow
At close: 04:16PM SGT
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 44,800 |
| Nov 06, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 66,300 |
| Nov 05, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 24,000 |
| Nov 04, 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 97,700 |
| Nov 01, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 19,500 |
| Oct 30, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 79,500 |
| Oct 29, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 44,300 |
| Oct 28, 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 42,600 |
| Oct 25, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 2,200 |
| Oct 24, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 54,300 |
| Oct 23, 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 36,200 |
| Oct 22, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 35,500 |
| Oct 21, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 102,800 |
| Oct 18, 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 89,600 |
| Oct 17, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 7,200 |
| Oct 16, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 66,700 |
| Oct 15, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 60,300 |
| Oct 14, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 37,900 |
| Oct 11, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 52,300 |
| Oct 10, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 18,800 |
| Oct 09, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 35,300 |
| Oct 08, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 120,100 |
| Oct 07, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 145,500 |
| Oct 04, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 275,700 |
| Oct 03, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 243,500 |
| Oct 02, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 212,100 |
| Oct 01, 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 200,700 |
| Sep 30, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 340,100 |
| Sep 27, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 84,000 |
| Sep 26, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 118,500 |
| Sep 25, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 208,200 |
| Sep 24, 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 88,900 |
| Sep 23, 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 244,700 |
| Sep 20, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 77,800 |
| Sep 19, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 126,200 |
| Sep 18, 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 18,100 |
| Sep 17, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 116,000 |
| Sep 16, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 47,600 |
| Sep 13, 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 116,100 |
| Sep 12, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 62,200 |
| Sep 11, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 49,000 |
| Sep 10, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 78,900 |
| Sep 09, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 185,800 |
| Sep 06, 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 60,900 |
| Sep 05, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 120,400 |
| Sep 04, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 98,000 |
| Sep 03, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 207,800 |
| Sep 02, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 71,200 |
| Aug 30, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 154,000 |
| Aug 29, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 180,300 |
| Aug 28, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 663,100 |
| Aug 27, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 6,900 |
| Aug 26, 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 72,800 |
| Aug 23, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 37,400 |
| Aug 22, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 155,000 |
| Aug 21, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 118,100 |
| Aug 20, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 40,200 |
| Aug 19, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 92,400 |
| Aug 16, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 170,300 |
| Aug 15, 2024 | 1.2100 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 170,000 |
| Aug 14, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 179,900 |
| Aug 13, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 99,400 |
| Aug 12, 2024 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 40,500 |
| Aug 08, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 125,700 |
| Aug 07, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 270,900 |
| Aug 06, 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 113,700 |
| Aug 05, 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 141,100 |
| Aug 02, 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 207,100 |
| Aug 01, 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | 1.2100 | 67,300 |
| Jul 31, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 184,900 |
| Jul 30, 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 43,400 |
| Jul 29, 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 120,300 |
| Jul 26, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 130,100 |
| Jul 25, 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 269,700 |
| Jul 24, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 164,300 |
| Jul 23, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 325,100 |
| Jul 22, 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 383,200 |
| Jul 19, 2024 | 1.3000 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 736,000 |
| Jul 18, 2024 | 1.2200 | 1.4000 | 1.1400 | 1.3000 | 1.3000 | 2,053,900 |
| Jul 17, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 69,000 |
| Jul 16, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 45,400 |
| Jul 15, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 166,000 |
| Jul 12, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 76,000 |
| Jul 11, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 34,500 |
| Jul 10, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 24,100 |
| Jul 09, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 233,000 |
| Jul 08, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 30,200 |
| Jul 05, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 11,100 |
| Jul 04, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 257,200 |
| Jul 03, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 55,100 |
| Jul 02, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 3,600 |
| Jul 01, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 22,800 |
| Jun 28, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 42,300 |
| Jun 27, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 13,400 |
| Jun 26, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 19,000 |
| Jun 25, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 79,000 |
| Jun 24, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 49,200 |
| Jun 21, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 22,400 |
| Jun 20, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 3,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.