Fraser and Neave, Limited (SGX:F99)
Singapore
· Delayed Price · Currency is SGD 1.480
-0.010 (-0.67%)
At close: Dec 5, 2025
Fraser and Neave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 18,300 |
| Dec 4, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 35,000 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 138,800 |
| Dec 2, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 101,300 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 0.68% | 37,600 |
| Nov 28, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 19,300 |
| Nov 26, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 51,300 |
| Nov 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 12,600 |
| Nov 24, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 4,900 |
| Nov 21, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 162,100 |
| Nov 20, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | - | 60,600 |
| Nov 19, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 20,200 |
| Nov 18, 2025 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 127,900 |
| Nov 17, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 184,800 |
| Nov 14, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 156,900 |
| Nov 13, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 39,300 |
| Nov 12, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 117,400 |
| Nov 11, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 45,300 |
| Nov 10, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 116,900 |
| Nov 7, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 33,000 |
| Nov 6, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 22,500 |
| Nov 5, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 66,100 |
| Nov 4, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 25,100 |
| Nov 3, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 44,400 |
| Oct 31, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 1.36% | 39,600 |
| Oct 30, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 15,100 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 24,600 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2,000 |
| Oct 27, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 75,600 |
| Oct 24, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 11,300 |
| Oct 23, 2025 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 54,400 |
| Oct 22, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 41,600 |
| Oct 21, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 2.11% | 29,000 |
| Oct 17, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | 92,800 |
| Oct 16, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 164,800 |
| Oct 15, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 31,100 |
| Oct 14, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 38,000 |
| Oct 13, 2025 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 48,100 |
| Oct 10, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 27,400 |
| Oct 9, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 66,000 |
| Oct 8, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 155,000 |
| Oct 7, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 141,900 |
| Oct 6, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 224,700 |
| Oct 3, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 89,900 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 75,200 |
| Oct 1, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 86,000 |
| Sep 30, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | - | 93,000 |
| Sep 29, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 193,200 |
| Sep 26, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 152,100 |
| Sep 25, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 135,800 |
| Sep 24, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 150,900 |
| Sep 23, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 261,500 |
| Sep 22, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 27,900 |
| Sep 19, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 81,600 |
| Sep 18, 2025 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 117,600 |
| Sep 17, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 55,000 |
| Sep 16, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 86,300 |
| Sep 15, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 0.69% | 93,000 |
| Sep 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 4,800 |
| Sep 11, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 53,300 |
| Sep 10, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | - | 16,000 |
| Sep 9, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 88,300 |
| Sep 8, 2025 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 158,900 |
| Sep 5, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 3,300 |
| Sep 4, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 300 |
| Sep 3, 2025 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | - | 65,400 |
| Sep 2, 2025 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | - | 33,600 |
| Sep 1, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 47,600 |
| Aug 29, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 9,600 |
| Aug 28, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 14,300 |
| Aug 27, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 23,500 |
| Aug 26, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 37,300 |
| Aug 25, 2025 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 67,700 |
| Aug 22, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 35,800 |
| Aug 21, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 7,800 |
| Aug 20, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 17,400 |
| Aug 19, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 12,500 |
| Aug 18, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 32,200 |
| Aug 15, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 102,300 |
| Aug 14, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 109,200 |
| Aug 13, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 77,100 |
| Aug 12, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 60,400 |
| Aug 11, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 117,900 |
| Aug 8, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 55,000 |
| Aug 7, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 72,500 |
| Aug 6, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 170,300 |
| Aug 5, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 63,100 |
| Aug 4, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 54,700 |
| Aug 1, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 64,600 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 156,400 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -2.04% | 134,600 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 244,200 |
| Jul 28, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 196,700 |
| Jul 25, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 190,300 |
| Jul 24, 2025 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | - | 358,100 |
| Jul 23, 2025 | 1.40 | 1.49 | 1.40 | 1.49 | 1.49 | 6.43% | 625,500 |
| Jul 22, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 336,400 |
| Jul 21, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 318,000 |
| Jul 18, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 178,500 |
| Jul 17, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 54,500 |