Fraser and Neave, Limited (SGX:F99)
Singapore · Delayed Price · Currency is SGD 1.450
-0.020 (-1.36%)
Apr 30, 2026, 5:04 PM SGT
Fraser and Neave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -1.36% | 44,800 |
| Apr 29, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 31,300 |
| Apr 28, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 40,300 |
| Apr 27, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 13,200 |
| Apr 24, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | 29,000 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 21,200 |
| Apr 22, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 24,200 |
| Apr 21, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 46,800 |
| Apr 20, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 13,000 |
| Apr 17, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | 23,300 |
| Apr 16, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 80,300 |
| Apr 15, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 72,900 |
| Apr 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 2,000 |
| Apr 13, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | - | 20,500 |
| Apr 10, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 25,200 |
| Apr 9, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 11,000 |
| Apr 8, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.38% | 51,700 |
| Apr 7, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 22,500 |
| Apr 6, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 88,500 |
| Apr 2, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 40,000 |
| Apr 1, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 25,600 |
| Mar 31, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | - | 15,000 |
| Mar 30, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 40,400 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 55,900 |
| Mar 26, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 250,900 |
| Mar 25, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 1.40% | 86,200 |
| Mar 24, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 38,400 |
| Mar 23, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 122,400 |
| 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 |