Fraser and Neave, Limited (SGX:F99)
Singapore · Delayed Price · Currency is SGD 1.430
0.00 (0.00%)
May 22, 2026, 9:03 AM SGT
Fraser and Neave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.70% | 60,100 |
| May 20, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 35,000 |
| May 19, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 33,600 |
| May 18, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.43 | -0.69% | 61,800 |
| May 15, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.43 | - | 58,600 |
| May 14, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.43 | -0.68% | 167,400 |
| May 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -0.68% | 8,900 |
| May 12, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.45 | 0.68% | 29,000 |
| May 11, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.44 | 0.69% | 35,400 |
| May 8, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.43 | 0.69% | 73,600 |
| May 7, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.43 | -1.37% | 64,800 |
| May 6, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.44 | 0.69% | 68,000 |
| May 5, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.43 | 1.40% | 31,300 |
| May 4, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.42 | -1.38% | 89,200 |
| Apr 30, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.43 | -1.36% | 44,800 |
| Apr 29, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.45 | 1.38% | 31,300 |
| Apr 28, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.43 | -1.36% | 40,300 |
| Apr 27, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.45 | - | 13,200 |
| Apr 24, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.45 | - | 29,000 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.45 | -0.68% | 21,200 |
| Apr 22, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.46 | -0.67% | 24,200 |
| Apr 21, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.47 | 1.36% | 46,800 |
| Apr 20, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.45 | 0.68% | 13,000 |
| Apr 17, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.44 | - | 23,300 |
| Apr 16, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.44 | -0.68% | 80,300 |
| Apr 15, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.45 | 1.38% | 72,900 |
| Apr 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -0.68% | 2,000 |
| Apr 13, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.44 | - | 20,500 |
| Apr 10, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.44 | - | 25,200 |
| Apr 9, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.44 | -0.68% | 11,000 |
| Apr 8, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.45 | 1.38% | 51,700 |
| Apr 7, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.43 | 0.69% | 22,500 |
| Apr 6, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.43 | -0.69% | 88,500 |
| Apr 2, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.43 | - | 40,000 |
| Apr 1, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.43 | 0.69% | 25,600 |
| Mar 31, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.43 | - | 15,000 |
| Mar 30, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.43 | 0.70% | 40,400 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.42 | - | 55,900 |
| Mar 26, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.42 | -1.38% | 250,900 |
| Mar 25, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.43 | 1.40% | 86,200 |
| Mar 24, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.42 | 0.70% | 38,400 |
| Mar 23, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.41 | -1.39% | 122,400 |
| Mar 20, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.43 | -0.69% | 85,400 |
| Mar 19, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.43 | - | 29,600 |
| Mar 18, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.43 | 1.40% | 73,200 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.42 | 0.70% | 71,100 |
| Mar 16, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.41 | 0.71% | 75,600 |
| Mar 13, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.40 | - | 133,700 |
| Mar 12, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.40 | -0.70% | 45,000 |
| Mar 11, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.41 | 2.90% | 17,100 |