Fraser and Neave, Limited (SGX:F99)
Singapore · Delayed Price · Currency is SGD 1.440
-0.010 (-0.69%)
At close: Mar 20, 2026
Fraser and Neave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 85,400 |
| Mar 19, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | - | 29,600 |
| Mar 18, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 73,200 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 71,100 |
| Mar 16, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 75,600 |
| Mar 13, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 133,700 |
| Mar 12, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 45,000 |
| Mar 11, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 17,100 |
| Mar 10, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 30,300 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 63,400 |
| Mar 6, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 4,500 |
| Mar 5, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 43,100 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 171,500 |
| Mar 3, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 117,000 |
| Mar 2, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 72,400 |
| Feb 27, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 41,400 |
| Feb 26, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 37,500 |
| Feb 25, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | - | 24,200 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 13,600 |
| Feb 23, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 1.36% | 93,800 |
| Feb 20, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 101,000 |
| Feb 19, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 5,400 |
| Feb 16, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | - | 13,400 |
| Feb 13, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 52,800 |
| Feb 12, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 22,700 |
| Feb 11, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | -1.32% | 175,500 |
| Feb 10, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 28,500 |
| Feb 9, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 61,700 |
| Feb 6, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 49,900 |
| Feb 5, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 86,800 |
| Feb 4, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 20,800 |
| Feb 3, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 29,700 |
| Feb 2, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 60,100 |
| Jan 30, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -3.16% | 100,700 |
| Jan 29, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.54 | -0.63% | 146,800 |
| Jan 28, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.55 | 0.63% | 111,800 |
| Jan 27, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.54 | 3.27% | 276,900 |
| Jan 26, 2026 | 1.55 | 1.58 | 1.53 | 1.53 | 1.49 | -1.29% | 206,900 |
| Jan 23, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.51 | 1.97% | 241,300 |
| Jan 22, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.48 | - | 34,200 |
| Jan 21, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.48 | - | 45,900 |
| Jan 20, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.48 | 0.66% | 38,800 |
| Jan 19, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.47 | -0.66% | 67,400 |
| Jan 16, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.48 | 1.33% | 107,900 |
| Jan 15, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | - | 66,300 |
| Jan 14, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | - | 26,900 |
| Jan 13, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.46 | - | 137,000 |
| Jan 12, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.46 | 0.67% | 95,200 |
| Jan 9, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.45 | 0.68% | 73,800 |
| Jan 8, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.44 | - | 37,100 |