Fraser and Neave, Limited (SGX:F99)
Singapore · Delayed Price · Currency is SGD 1.380
+0.020 (1.47%)
At close: Aug 12, 2025, 5:00 PM SGT
Fraser and Neave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | - | 1.47% | 60,400 |
| Aug 11, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | - | -2.16% | 117,900 |
| Aug 8, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | - | -0.71% | 55,000 |
| Aug 7, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | - | -0.71% | 72,500 |
| Aug 6, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | - | -1.40% | 170,300 |
| Aug 5, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | - | - | 63,100 |
| Aug 4, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | - | 0.70% | 54,700 |
| Aug 1, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | - | -0.70% | 64,600 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | - | -0.69% | 156,400 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | - | -2.04% | 134,600 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | - | -1.34% | 244,200 |
| Jul 28, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | - | 0.68% | 196,700 |
| Jul 25, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | - | -0.67% | 190,300 |
| Jul 24, 2025 | 1.50 | 1.54 | 1.49 | 1.49 | - | - | 358,100 |
| Jul 23, 2025 | 1.40 | 1.49 | 1.40 | 1.49 | - | 6.43% | 625,500 |
| Jul 22, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | - | 1.45% | 336,400 |
| Jul 21, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | - | 0.73% | 318,000 |
| Jul 18, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | - | 1.48% | 178,500 |
| Jul 17, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | - | - | 54,500 |
| Jul 16, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | - | 0.75% | 49,200 |
| Jul 15, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | - | -0.74% | 30,800 |
| Jul 14, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | - | 2.27% | 47,100 |
| Jul 11, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | - | -2.22% | 132,400 |
| Jul 10, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | - | 0.75% | 316,400 |
| Jul 9, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | - | - | 97,400 |
| Jul 8, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | - | 0.75% | 135,000 |
| Jul 7, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | - | 0.76% | 142,100 |
| Jul 4, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | - | - | 134,400 |
| Jul 3, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | - | 0.76% | 244,400 |
| Jul 2, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | - | 1.55% | 268,400 |
| Jul 1, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | - | 2.38% | 295,200 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | - | - | 11,900 |
| Jun 27, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | - | 0.80% | 115,400 |
| Jun 26, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | - | 0.81% | 103,900 |
| Jun 25, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | - | 0.81% | 77,200 |
| Jun 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 0.82% | 7,500 |
| Jun 23, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | - | -0.81% | 42,600 |
| Jun 20, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | - | - | 52,000 |
| Jun 19, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | - | -0.81% | 4,700 |
| Jun 18, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | 0.81% | 58,700 |
| Jun 17, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | - | -0.81% | 26,200 |
| Jun 16, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | - | -0.80% | 70,300 |
| Jun 13, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | - | - | 22,600 |
| Jun 12, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | - | 0.81% | 36,600 |
| Jun 11, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | - | - | 65,700 |
| Jun 10, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | - | - | 73,900 |
| Jun 9, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | 0.81% | 27,100 |
| Jun 6, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | - | - | 40,500 |
| Jun 5, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | - | -0.81% | 22,600 |
| Jun 4, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | - | - | 15,400 |