U.S. Markets close in 1 hr 29 mins

Fraser and Neave, Limited (F99.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.44-0.02 (-0.81%)
At close: 4:37PM SGT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20172.442.442.422.442.4452,400
Aug 17, 20172.452.462.432.462.4693,000
Aug 16, 20172.482.482.442.452.4532,800
Aug 15, 20172.492.492.422.462.46108,700
Aug 14, 20172.472.512.472.492.49127,900
Aug 11, 20172.492.492.462.462.46203,000
Aug 10, 20172.342.542.342.502.50679,500
Aug 08, 20172.372.372.342.342.3432,100
Aug 07, 20172.362.392.332.392.3949,300
Aug 04, 20172.362.382.352.362.36129,900
Aug 03, 20172.372.372.372.372.37100
Aug 02, 20172.402.402.382.392.39223,400
Aug 01, 20172.382.402.362.402.4072,600
Jul 31, 20172.382.382.382.382.387,300
Jul 28, 20172.392.392.382.382.389,200
Jul 27, 20172.402.412.382.392.39170,200
Jul 26, 20172.372.372.372.372.374,100
Jul 25, 20172.402.402.382.382.3842,100
Jul 24, 20172.402.402.372.402.4032,100
Jul 21, 20172.372.372.372.372.374,200
Jul 20, 20172.382.382.372.372.37200
Jul 19, 20172.362.402.362.402.409,000
Jul 18, 20172.402.402.372.382.3822,800
Jul 17, 20172.392.402.382.382.3836,800
Jul 14, 20172.372.412.372.412.4172,400
Jul 13, 20172.382.392.382.392.396,100
Jul 12, 20172.402.402.382.402.4051,200
Jul 11, 20172.412.412.372.382.3838,800
Jul 10, 20172.372.412.372.412.41124,800
Jul 07, 20172.372.372.362.362.3652,400
Jul 06, 20172.372.402.362.392.39103,100
Jul 05, 20172.362.362.352.362.3637,100
Jul 04, 20172.382.382.362.362.3624,900
Jul 03, 20172.352.392.352.392.3996,600
Jun 30, 20172.352.352.342.352.3519,200
Jun 29, 20172.342.352.342.352.3586,600
Jun 28, 20172.342.342.332.342.3447,100
Jun 27, 20172.342.372.332.352.3534,300
Jun 23, 20172.352.362.342.342.3416,300
Jun 22, 20172.362.402.362.392.39461,500
Jun 21, 20172.372.372.362.372.3715,700
Jun 20, 20172.372.372.372.372.374,400
Jun 19, 20172.352.392.342.382.3820,700
Jun 16, 20172.362.392.362.372.3710,500
Jun 15, 20172.402.402.372.372.3735,900
Jun 14, 20172.372.402.352.402.4040,500
Jun 13, 20172.382.382.372.372.3732,700
Jun 12, 20172.372.382.352.382.3861,800
Jun 09, 20172.362.392.362.392.3954,300
Jun 08, 20172.372.382.372.372.3718,400
Jun 07, 20172.352.392.352.392.3951,700
Jun 06, 20172.352.352.352.352.357,200
Jun 05, 20172.382.382.362.362.36124,500
Jun 02, 20172.352.392.342.382.38255,200
Jun 01, 20172.332.352.332.352.3518,400
May 31, 20172.332.352.322.332.3330,000
May 30, 20172.362.372.342.342.345,700
May 29, 20172.352.372.352.372.3741,500
May 26, 20172.362.362.352.352.3566,700
May 25, 20172.342.362.342.362.3655,600
May 24, 20172.372.372.352.352.3574,500
May 24, 20170.015 Dividend
May 23, 20172.362.382.362.382.37480,000
May 22, 20172.362.372.362.362.3536,800
May 19, 20172.342.382.342.362.3576,900
May 18, 20172.372.372.332.342.3356,500
May 17, 20172.352.362.332.352.3442,500
May 16, 20172.382.382.352.352.3480,100
May 15, 20172.352.352.342.352.3441,700
May 12, 20172.362.362.352.352.3457,200
May 11, 20172.382.382.352.382.37337,200
May 09, 20172.372.382.352.382.37537,000
May 08, 20172.392.402.382.402.3878,800
May 05, 20172.402.402.362.392.3738,100
May 04, 20172.362.402.352.402.38101,400
May 03, 20172.362.372.362.372.36109,200
May 02, 20172.382.382.352.382.37274,000
Apr 28, 20172.362.382.362.382.37122,500
Apr 27, 20172.362.372.352.362.3543,200
Apr 26, 20172.352.352.342.342.3346,100
Apr 25, 20172.342.352.342.352.34135,500
Apr 24, 20172.342.342.342.342.3374,800
Apr 21, 20172.332.352.332.352.3471,500
Apr 20, 20172.332.342.322.342.33298,300
Apr 19, 20172.322.342.322.332.32163,600
Apr 18, 20172.332.382.332.332.3270,200
Apr 17, 20172.352.362.342.342.3370,400
Apr 13, 20172.312.352.312.352.3453,600
Apr 12, 20172.302.342.302.312.3080,100
Apr 11, 20172.312.312.292.302.2987,300
Apr 10, 20172.302.322.302.302.2958,200
Apr 07, 20172.332.342.322.332.3239,900
Apr 06, 20172.322.332.312.332.3254,200
Apr 05, 20172.352.362.342.342.33122,100
Apr 04, 20172.332.362.322.342.33118,700
Apr 03, 20172.312.322.312.322.3127,600
Mar 31, 20172.322.342.312.312.3045,800
Mar 30, 20172.332.352.312.342.3320,400
Mar 29, 20172.342.372.342.342.33134,200
Mar 28, 20172.352.352.322.332.3262,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...