SES - Delayed Quote
SGD
Fraser and Neave, Limited (F99.SI)
1.3500
0.0000
(0.00%)
At close: October 30 at 4:09:08 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.3500
1.3500
1.3500
1.3500
1.3500
6,400
Oct 29, 2026
1.3400
1.3500
1.3400
1.3500
1.3500
14,800
Oct 28, 2026
1.3400
1.3400
1.3400
1.3400
1.3400
2,900
Oct 27, 2026
1.3400
1.3400
1.3300
1.3400
1.3400
31,000
Oct 26, 2026
1.3400
1.3400
1.3300
1.3400
1.3400
24,800
Oct 23, 2026
1.3300
1.3400
1.3300
1.3400
1.3400
15,800
Oct 22, 2026
1.3400
1.3400
1.3400
1.3400
1.3400
-
Oct 21, 2026
1.3300
1.3400
1.3200
1.3400
1.3400
36,400
Oct 20, 2026
1.3400
1.3400
1.3300
1.3300
1.3300
3,000
Oct 19, 2026
1.3300
1.3400
1.3300
1.3400
1.3400
6,900
Oct 16, 2026
1.3300
1.3400
1.3300
1.3400
1.3400
26,000
Oct 15, 2026
1.3300
1.3400
1.3200
1.3200
1.3200
55,000
Oct 14, 2026
1.3300
1.3300
1.3300
1.3300
1.3300
59,000
Oct 13, 2026
1.3400
1.3500
1.3400
1.3400
1.3400
3,100
Oct 12, 2026
1.3500
1.3500
1.3400
1.3500
1.3500
20,400
Oct 9, 2026
1.3600
1.3600
1.3200
1.3200
1.3200
38,900
Oct 8, 2026
1.3500
1.3700
1.3500
1.3700
1.3700
6,000
Oct 7, 2026
1.3700
1.3700
1.3400
1.3500
1.3500
13,200
Oct 6, 2026
1.3700
1.3700
1.3500
1.3700
1.3700
11,900
Oct 5, 2026
1.3700
1.3700
1.3400
1.3700
1.3700
26,200
Oct 2, 2026
1.3800
1.3800
1.3600
1.3700
1.3700
33,200
Oct 1, 2026
1.4100
1.4100
1.3700
1.3700
1.3700
26,600
Sep 30, 2026
1.3900
1.4000
1.3800
1.3800
1.3800
41,500
Sep 29, 2026
1.3800
1.3900
1.3800
1.3900
1.3900
63,800
Sep 28, 2026
1.3900
1.3900
1.3800
1.3800
1.3800
12,400
Sep 25, 2026
1.4000
1.4000
1.3900
1.3900
1.3900
12,700
Sep 24, 2026
1.3900
1.4100
1.3900
1.4100
1.4100
49,600
Sep 23, 2026
1.4000
1.4000
1.3900
1.3900
1.3900
29,300
Sep 22, 2026
1.3900
1.4100
1.3900
1.4000
1.4000
129,600
Sep 21, 2026
1.3900
1.3900
1.3900
1.3900
1.3900
1,000
Sep 18, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
118,200
Sep 17, 2026
1.4000
1.4000
1.3800
1.3800
1.3800
24,800
Sep 16, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
32,200
Sep 15, 2026
1.4000
1.4000
1.4000
1.4000
1.4000
35,000
Sep 14, 2026
1.4000
1.4100
1.3900
1.4000
1.4000
28,300
Sep 11, 2026
1.4100
1.4100
1.4100
1.4100
1.4100
9,700
Sep 10, 2026
1.4200
1.4200
1.3900
1.4100
1.4100
8,300
Sep 9, 2026
1.4000
1.4100
1.4000
1.4100
1.4100
13,500
Sep 8, 2026
1.3900
1.4500
1.3900
1.4500
1.4500
73,300
Sep 7, 2026
1.4000
1.4100
1.3800
1.3900
1.3900
162,600
Sep 4, 2026
1.4000
1.4000
1.3900
1.4000
1.4000
6,100
Sep 3, 2026
1.3900
1.3900
1.3800
1.3900
1.3900
55,900
Sep 2, 2026
1.3900
1.4100
1.3900
1.3900
1.3900
168,500
Sep 1, 2026
1.4000
1.4000
1.3900
1.3900
1.3900
5,300
Aug 31, 2026
1.4000
1.4100
1.4000
1.4000
1.4000
106,700
Aug 28, 2026
1.4000
1.4000
1.3900
1.3900
1.3900
7,800
Aug 27, 2026
1.4100
1.4100
1.4000
1.4000
1.4000
111,900
Aug 26, 2026
1.4200
1.4200
1.4100
1.4100
1.4100
2,600
Aug 25, 2026
1.4000
1.4200
1.4000
1.4100
1.4100
15,700
Aug 24, 2026
1.4000
1.4100
1.4000
1.4100
1.4100
19,900
Aug 21, 2026
1.4100
1.4100
1.4000
1.4000
1.4000
25,600
Aug 20, 2026
1.4100
1.4200
1.4000
1.4200
1.4200
34,200
Aug 19, 2026
1.4100
1.4100
1.4100
1.4100
1.4100
52,500
Aug 18, 2026
1.4200
1.4200
1.4100
1.4100
1.4100
83,100
Aug 17, 2026
1.4300
1.4300
1.4300
1.4300
1.4300
8,000
Aug 14, 2026
1.4300
1.4300
1.4200
1.4200
1.4200
19,600
Aug 13, 2026
1.4400
1.4400
1.4200
1.4200
1.4200
38,000
Aug 12, 2026
1.4400
1.4400
1.4200
1.4200
1.4200
75,100
Aug 11, 2026
1.4400
1.4500
1.4300
1.4300
1.4300
54,600
Aug 7, 2026
1.4400
1.4400
1.4300
1.4400
1.4400
28,200
Aug 6, 2026
1.4300
1.4400
1.4300
1.4400
1.4400
3,900
Aug 5, 2026
1.4300
1.4300
1.4300
1.4300
1.4300
1,100
Aug 4, 2026
1.4300
1.4300
1.4300
1.4300
1.4300
7,000
Aug 3, 2026
1.4500
1.4500
1.4400
1.4400
1.4400
3,600
Jul 31, 2026
1.4400
1.4500
1.4400
1.4500
1.4500
68,000
Jul 30, 2026
1.4300
1.4400
1.4300
1.4400
1.4400
54,700
Jul 29, 2026
1.4200
1.4300
1.4200
1.4300
1.4300
85,700
Jul 28, 2026
1.4300
1.4300
1.4300
1.4300
1.4300
7,200
Jul 27, 2026
1.4200
1.4400
1.4200
1.4400
1.4400
11,400
Jul 24, 2026
1.4300
1.4400
1.4200
1.4200
1.4200
7,500
Jul 23, 2026
1.4300
1.4400
1.4200
1.4300
1.4300
33,800
Jul 22, 2026
1.4500
1.4500
1.4300
1.4300
1.4300
20,800
Jul 21, 2026
1.4300
1.4500
1.4300
1.4500
1.4500
2,100
Jul 20, 2026
1.4300
1.4300
1.4300
1.4300
1.4300
6,000
Jul 17, 2026
1.4300
1.4400
1.4300
1.4400
1.4400
164,700
Jul 16, 2026
1.4300
1.4300
1.4300
1.4300
1.4300
39,500
Jul 15, 2026
1.4200
1.4300
1.4200
1.4300
1.4300
27,000
Jul 14, 2026
1.4300
1.4300
1.4200
1.4200
1.4200
54,700
Jul 13, 2026
1.4300
1.4300
1.4200
1.4200
1.4200
63,400
Jul 10, 2026
1.4300
1.4300
1.4300
1.4300
1.4300
43,600
Jul 9, 2026
1.4200
1.4300
1.4100
1.4300
1.4300
105,100
Jul 8, 2026
1.4300
1.4300
1.4200
1.4200
1.4200
17,400
Jul 7, 2026
1.4200
1.4400
1.4200
1.4300
1.4300
84,200
Jul 6, 2026
1.4300
1.4300
1.4200
1.4200
1.4200
113,300
Jul 3, 2026
1.4300
1.4300
1.4200
1.4300
1.4300
54,100
Jul 2, 2026
1.4300
1.4300
1.4300
1.4300
1.4300
100
Jul 1, 2026
1.4300
1.4400
1.4300
1.4300
1.4300
39,700
Jun 30, 2026
1.4200
1.4300
1.4100
1.4300
1.4300
39,600
Jun 29, 2026
1.4200
1.4300
1.4200
1.4200
1.4200
64,700
Jun 26, 2026
1.4400
1.4400
1.4200
1.4200
1.4200
4,300
Jun 25, 2026
1.4200
1.4400
1.4200
1.4300
1.4300
74,200
Jun 24, 2026
1.4200
1.4200
1.4200
1.4200
1.4200
2,500
Jun 23, 2026
1.4300
1.4300
1.4300
1.4300
1.4300
70,200
Jun 22, 2026
1.4300
1.4400
1.4300
1.4400
1.4400
57,500
Jun 19, 2026
1.4400
1.4500
1.4400
1.4400
1.4400
73,500
Jun 18, 2026
1.4400
1.4400
1.4400
1.4400
1.4400
63,100
Jun 17, 2026
1.4300
1.4400
1.4300
1.4400
1.4400
19,100
Jun 16, 2026
1.4400
1.4400
1.4300
1.4300
1.4300
58,800
Jun 15, 2026
1.4300
1.4400
1.4200
1.4400
1.4400
36,200
Jun 12, 2026
1.4300
1.4300
1.4200
1.4200
1.4200
31,200
Jun 11, 2026
1.4200
1.4300
1.4100
1.4300
1.4300
13,600
Jun 10, 2026
1.4300
1.4300
1.4200
1.4200
1.4200
3,800
Jun 9, 2026
1.4100
1.4400
1.4100
1.4300
1.4300
39,900
Jun 8, 2026
1.4300
1.4300
1.4100
1.4100
1.4100
8,000
Jun 5, 2026
1.4300
1.4400
1.4300
1.4300
1.4300
43,100
Jun 4, 2026
1.4500
1.4500
1.4300
1.4400
1.4400
98,600
Jun 3, 2026
1.4400
1.4500
1.4400
1.4500
1.4500
9,200
Jun 2, 2026
1.4400
1.4500
1.4400
1.4500
1.4500
52,200
May 29, 2026
1.4300
1.4500
1.4300
1.4400
1.4400
6,100
May 28, 2026
1.4300
1.4500
1.4300
1.4300
1.4300
26,800
May 26, 2026
1.4300
1.4400
1.4300
1.4300
1.4300
10,600
May 25, 2026
1.4200
1.4400
1.4200
1.4400
1.4400
60,700
May 22, 2026
1.4300
1.4300
1.4200
1.4200
1.4200
59,300
May 21, 2026
1.4400
1.4400
1.4300
1.4300
1.4300
60,100
May 20, 2026
1.4400
1.4400
1.4200
1.4200
1.4200
35,000
May 19, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
1.4300
1.4400
1.4200
1.4400
1.4400
33,600
May 18, 2026
1.4400
1.4500
1.4400
1.4400
1.4250
61,800
May 15, 2026
1.4500
1.4500
1.4400
1.4500
1.4349
58,600
May 14, 2026
1.4600
1.4600
1.4400
1.4500
1.4349
167,400
May 13, 2026
1.4600
1.4600
1.4600
1.4600
1.4448
8,900
May 12, 2026
1.4700
1.4700
1.4600
1.4700
1.4547
29,000
May 11, 2026
1.4600
1.4700
1.4500
1.4600
1.4448
35,400
May 8, 2026
1.4400
1.4600
1.4400
1.4500
1.4349
73,600
May 7, 2026
1.4600
1.4600
1.4400
1.4400
1.4250
64,800
May 6, 2026
1.4700
1.4700
1.4500
1.4600
1.4448
68,000
May 5, 2026
1.4400
1.4600
1.4300
1.4500
1.4349
31,300
May 4, 2026
1.4500
1.4600
1.4300
1.4300
1.4151
89,200
Apr 30, 2026
1.4600
1.4600
1.4500
1.4500
1.4349
44,800
Apr 29, 2026
1.4500
1.4700
1.4500
1.4700
1.4547
31,300
Apr 28, 2026
1.4700
1.4700
1.4500
1.4500
1.4349
40,300
Apr 27, 2026
1.4800
1.4800
1.4600
1.4700
1.4547
13,200
Apr 24, 2026
1.4600
1.4700
1.4600
1.4700
1.4547
29,000
Apr 23, 2026
1.4800
1.4800
1.4700
1.4700
1.4547
21,200
Apr 22, 2026
1.4700
1.4800
1.4700
1.4800
1.4646
24,200
Apr 21, 2026
1.4700
1.4900
1.4600
1.4900
1.4745
46,800
Apr 20, 2026
1.4500
1.4700
1.4500
1.4700
1.4547
13,000
Apr 17, 2026
1.4400
1.4600
1.4400
1.4600
1.4448
23,300
Apr 16, 2026
1.4600
1.4600
1.4400
1.4600
1.4448
80,300
Apr 15, 2026
1.4400
1.4700
1.4400
1.4700
1.4547
72,900
Apr 14, 2026
1.4500
1.4500
1.4500
1.4500
1.4349
2,000
Apr 13, 2026
1.4600
1.4600
1.4400
1.4600
1.4448
20,500
Apr 10, 2026
1.4600
1.4600
1.4500
1.4600
1.4448
25,200
Apr 9, 2026
1.4400
1.4700
1.4400
1.4600
1.4448
11,000
Apr 8, 2026
1.4600
1.4700
1.4600
1.4700
1.4547
51,700
Apr 7, 2026
1.4300
1.4500
1.4300
1.4500
1.4349
22,500
Apr 6, 2026
1.4500
1.4500
1.4400
1.4400
1.4250
88,500
Apr 2, 2026
1.4300
1.4500
1.4300
1.4500
1.4349
40,000
Apr 1, 2026
1.4300
1.4500
1.4300
1.4500
1.4349
25,600
Mar 31, 2026
1.4200
1.4400
1.4200
1.4400
1.4250
15,000
Mar 30, 2026
1.4300
1.4400
1.4300
1.4400
1.4250
40,400
Mar 27, 2026
1.4300
1.4300
1.4200
1.4300
1.4151
55,900
Mar 26, 2026
1.4500
1.4500
1.4000
1.4300
1.4151
250,900
Mar 25, 2026
1.4400
1.4600
1.4400
1.4500
1.4349
86,200
Mar 24, 2026
1.4100
1.4300
1.4100
1.4300
1.4151
38,400
Mar 23, 2026
1.4400
1.4400
1.4100
1.4200
1.4052
122,400
Mar 20, 2026
1.4500
1.4500
1.4300
1.4400
1.4250
85,400
Mar 19, 2026
1.4400
1.4500
1.4200
1.4500
1.4349
29,600
Mar 18, 2026
1.4300
1.4500
1.4300
1.4500
1.4349
73,200
Mar 17, 2026
1.4500
1.4500
1.4200
1.4300
1.4151
71,100
Mar 16, 2026
1.4100
1.4400
1.4100
1.4200
1.4052
75,600
Mar 13, 2026
1.4100
1.4200
1.4100
1.4100
1.3953
133,700
Mar 12, 2026
1.4100
1.4200
1.4100
1.4100
1.3953
45,000
Mar 11, 2026
1.3800
1.4200
1.3800
1.4200
1.4052
17,100
Mar 10, 2026
1.3800
1.3900
1.3800
1.3800
1.3656
30,300
Mar 9, 2026
1.4200
1.4200
1.3800
1.3800
1.3656
63,400
Mar 6, 2026
1.4400
1.4400
1.4200
1.4200
1.4052
4,500
Mar 5, 2026
1.4100
1.4400
1.4100
1.4400
1.4250
43,100
Mar 4, 2026
1.4500
1.4500
1.4200
1.4300
1.4151
171,500
Mar 3, 2026
1.4700
1.4700
1.4500
1.4500
1.4349
117,000
Mar 2, 2026
1.4500
1.4700
1.4500
1.4600
1.4448
72,400
Feb 27, 2026
1.4600
1.4700
1.4500
1.4600
1.4448
41,400
Feb 26, 2026
1.4700
1.4800
1.4600
1.4600
1.4448
37,500
Feb 25, 2026
1.4700
1.4900
1.4700
1.4800
1.4646
24,200
Feb 24, 2026
1.4900
1.4900
1.4700
1.4800
1.4646
13,600
Feb 23, 2026
1.4900
1.5000
1.4800
1.4900
1.4745
93,800
Feb 20, 2026
1.4800
1.5000
1.4700
1.4700
1.4547
101,000
Feb 19, 2026
1.4900
1.5000
1.4900
1.4900
1.4745
5,400
Feb 16, 2026
1.5000
1.5000
1.4800
1.4900
1.4745
13,400
Feb 13, 2026
1.4900
1.5000
1.4800
1.4900
1.4745
52,800
Feb 12, 2026
1.4900
1.5000
1.4900
1.5000
1.4844
22,700
Feb 11, 2026
1.4700
1.5100
1.4700
1.4900
1.4745
175,500
Feb 10, 2026
1.5000
1.5100
1.5000
1.5100
1.4943
28,500
Feb 9, 2026
1.4800
1.5000
1.4800
1.5000
1.4844
61,700
Feb 6, 2026
1.5100
1.5100
1.5000
1.5000
1.4844
49,900
Feb 5, 2026
1.5000
1.5200
1.5000
1.5100
1.4943
86,800
Feb 4, 2026
1.5000
1.5200
1.4800
1.5000
1.4844
20,800
Feb 3, 2026
1.5000
1.5100
1.4800
1.5000
1.4844
29,700
Feb 2, 2026
1.5200
1.5300
1.4900
1.5000
1.4844
60,100
Jan 30, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
1.5600
1.5600
1.5200
1.5300
1.5141
100,700
Jan 29, 2026
1.5900
1.5900
1.5700
1.5800
1.5240
146,800
Jan 28, 2026
1.5900
1.6000
1.5800
1.5900
1.5336
111,800
Jan 27, 2026
1.5400
1.6000
1.5400
1.5800
1.5240
276,900
Jan 26, 2026
1.5500
1.5800
1.5300
1.5300
1.4757
206,900
Jan 23, 2026
1.5400
1.5500
1.5400
1.5500
1.4950
241,300
Jan 22, 2026
1.5200
1.5300
1.5200
1.5200
1.4661
34,200
Jan 21, 2026
1.5200
1.5300
1.5200
1.5200
1.4661
45,900
Jan 20, 2026
1.5100
1.5300
1.5000
1.5200
1.4661
38,800
Jan 19, 2026
1.5300
1.5300
1.5100
1.5100
1.4564
67,400
Jan 16, 2026
1.5100
1.5200
1.5100
1.5200
1.4661
107,900
Jan 15, 2026
1.5000
1.5100
1.5000
1.5000
1.4468
66,300
Jan 14, 2026
1.5000
1.5100
1.5000
1.5000
1.4468
26,900
Jan 13, 2026
1.4900
1.5100
1.4900
1.5000
1.4468
137,000
Jan 12, 2026
1.4900
1.5000
1.4800
1.5000
1.4468
95,200
Jan 9, 2026
1.4900
1.5000
1.4800
1.4900
1.4372
73,800
Jan 8, 2026
1.4800
1.5000
1.4800
1.4800
1.4275
37,100
Jan 7, 2026
1.4800
1.4900
1.4800
1.4800
1.4275
201,500
Jan 6, 2026
1.4800
1.5000
1.4800
1.4800
1.4275
41,800
Jan 5, 2026
1.4800
1.5000
1.4800
1.4800
1.4275
35,900
Jan 2, 2026
1.4900
1.5000
1.4800
1.5000
1.4468
115,700
Dec 31, 2025
1.4800
1.4900
1.4700
1.4700
1.4179
77,000
Dec 30, 2025
1.4800
1.5000
1.4800
1.5000
1.4468
25,600
Dec 29, 2025
1.5100
1.5100
1.4800
1.4800
1.4275
41,800
Dec 26, 2025
1.5000
1.5000
1.4900
1.4900
1.4372
28,400
Dec 24, 2025
1.4900
1.5000
1.4900
1.5000
1.4468
9,600
Dec 23, 2025
1.4900
1.4900
1.4900
1.4900
1.4372
4,300
Dec 22, 2025
1.5000
1.5000
1.4900
1.5000
1.4468
12,500
Dec 19, 2025
1.4800
1.4900
1.4800
1.4800
1.4275
30,500
Dec 18, 2025
1.4900
1.4900
1.4900
1.4900
1.4372
2,900
Dec 17, 2025
1.4600
1.5000
1.4600
1.5000
1.4468
60,000
Dec 16, 2025
1.4700
1.4700
1.4700
1.4700
1.4179
26,300
Dec 15, 2025
1.4900
1.4900
1.4800
1.4800
1.4275
24,100
Dec 12, 2025
1.4900
1.4900
1.4800
1.4800
1.4275
58,600
Dec 11, 2025
1.4800
1.4800
1.4800
1.4800
1.4275
10,100
Dec 10, 2025
1.4800
1.4800
1.4800
1.4800
1.4275
11,400
Dec 9, 2025
1.4800
1.4800
1.4700
1.4700
1.4179
42,200
Dec 8, 2025
1.4900
1.4900
1.4800
1.4800
1.4275
8,200
Dec 5, 2025
1.4800
1.4800
1.4800
1.4800
1.4275
18,300
Dec 4, 2025
1.4800
1.4900
1.4800
1.4900
1.4372
35,000
Dec 3, 2025
1.4900
1.4900
1.4700
1.4900
1.4372
138,800
Dec 2, 2025
1.4800
1.4900
1.4600
1.4900
1.4372
101,300
Dec 1, 2025
1.4800
1.4800
1.4700
1.4700
1.4179
37,600
Nov 28, 2025
1.4600
1.4700
1.4600
1.4600
1.4082
19,300
Nov 27, 2025
1.4500
1.4500
1.4500
1.4500
1.3986
-
Nov 26, 2025
1.4700
1.4700
1.4500
1.4500
1.3986
51,300
Nov 25, 2025
1.4600
1.4600
1.4600
1.4600
1.4082
12,600
Nov 24, 2025
1.4500
1.4700
1.4500
1.4500
1.3986
4,900
Nov 21, 2025
1.4600
1.4600
1.4300
1.4400
1.3889
162,100
Nov 20, 2025
1.4800
1.4800
1.4600
1.4600
1.4082
60,600
Nov 19, 2025
1.4700
1.4800
1.4600
1.4600
1.4082
20,200
Nov 18, 2025
1.4500
1.4900
1.4500
1.4700
1.4179
127,900
Nov 17, 2025
1.4700
1.4700
1.4500
1.4500
1.3986
184,800
Nov 14, 2025
1.4700
1.4700
1.4500
1.4700
1.4179
156,900
Nov 13, 2025
1.4800
1.4800
1.4700
1.4700
1.4179
39,300
Nov 12, 2025
1.4900
1.4900
1.4700
1.4800
1.4275
117,400
Nov 11, 2025
1.5000
1.5000
1.4800
1.5000
1.4468
45,300
Nov 10, 2025
1.4900
1.5000
1.4800
1.5000
1.4468
116,900
Nov 7, 2025
1.4800
1.4900
1.4800
1.4800
1.4275
33,000
Nov 6, 2025
1.4700
1.4800
1.4600
1.4800
1.4275
22,500
Nov 5, 2025
1.4700
1.4800
1.4600
1.4800
1.4275
66,100
Nov 4, 2025
1.4800
1.4800
1.4700
1.4700
1.4179
25,100
Nov 3, 2025
1.4900
1.4900
1.4600
1.4800
1.4275
44,400
Oct 31, 2025
1.4800
1.4900
1.4800
1.4900
1.4372
39,600
Oct 30, 2025
1.4700
1.4800
1.4700
1.4700
1.4179
15,100
