Fraser and Neave, Limited (SGX:F99)
Singapore · Delayed Price · Currency is SGD 1.410
+0.020 (1.44%)
Sep 24, 2026, 5:04 PM SGT
Fraser and Neave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | - | 1.44% | 49,600 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 29,300 |
| Sep 22, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 129,600 |
| Sep 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 1,000 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 118,200 |
| Sep 17, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 24,800 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 32,200 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 35,000 |
| Sep 14, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 28,300 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 9,700 |
| Sep 10, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | - | 8,300 |
| Sep 9, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -2.76% | 13,500 |
| Sep 8, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 4.32% | 73,300 |
| Sep 7, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 162,600 |
| Sep 4, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 6,100 |
| Sep 3, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 55,900 |
| Sep 2, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 168,500 |
| Sep 1, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 5,300 |
| Aug 31, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 0.72% | 106,700 |
| Aug 28, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 7,800 |
| Aug 27, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 111,900 |
| Aug 26, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 2,600 |
| Aug 25, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 15,700 |
| Aug 24, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 19,900 |
| Aug 21, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 25,600 |
| Aug 20, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 34,200 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 52,500 |
| Aug 18, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 83,100 |
| Aug 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 8,000 |
| Aug 14, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 19,600 |
| Aug 13, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 38,000 |
| Aug 12, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 75,100 |
| Aug 11, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 54,600 |
| Aug 7, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 28,200 |
| Aug 6, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 3,900 |
| Aug 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,100 |
| Aug 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 7,000 |
| Aug 3, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 3,600 |
| Jul 31, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 68,000 |
| Jul 30, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 54,700 |
| Jul 29, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 85,700 |
| Jul 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 7,200 |
| Jul 27, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 11,400 |
| Jul 24, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 7,500 |
| Jul 23, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 33,800 |
| Jul 22, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 20,800 |
| Jul 21, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 2,100 |
| Jul 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 6,000 |
| Jul 17, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 164,700 |
| Jul 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 39,500 |