Fraser and Neave, Limited (SGX:F99)
Singapore
· Delayed Price · Currency is SGD 1.420
-0.020 (-1.39%)
At close: Mar 6, 2026
Fraser and Neave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | - | 13,400 |
| Feb 13, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 52,800 |
| Feb 12, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 22,700 |
| Feb 11, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | -1.32% | 175,500 |
| Feb 10, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 28,500 |
| Feb 9, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 61,700 |
| Feb 6, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 49,900 |
| Feb 5, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 86,800 |
| Feb 4, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 20,800 |
| Feb 3, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 29,700 |
| Feb 2, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 60,100 |
| Jan 30, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -3.16% | 100,700 |
| Jan 29, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.54 | -0.63% | 146,800 |
| Jan 28, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.55 | 0.63% | 111,800 |
| Jan 27, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.54 | 3.27% | 276,900 |
| Jan 26, 2026 | 1.55 | 1.58 | 1.53 | 1.53 | 1.49 | -1.29% | 206,900 |
| Jan 23, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.51 | 1.97% | 241,300 |
| Jan 22, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.48 | - | 34,200 |
| Jan 21, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.48 | - | 45,900 |
| Jan 20, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.48 | 0.66% | 38,800 |
| Jan 19, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.47 | -0.66% | 67,400 |
| Jan 16, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.48 | 1.33% | 107,900 |
| Jan 15, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | - | 66,300 |
| Jan 14, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | - | 26,900 |
| Jan 13, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.46 | - | 137,000 |
| Jan 12, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.46 | 0.67% | 95,200 |
| Jan 9, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.45 | 0.68% | 73,800 |
| Jan 8, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.44 | - | 37,100 |
| Jan 7, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.44 | - | 201,500 |
| Jan 6, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.44 | - | 41,800 |
| Jan 5, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.44 | -1.33% | 35,900 |
| Jan 2, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.46 | 2.04% | 115,700 |
| Dec 31, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.43 | -2.00% | 77,000 |
| Dec 30, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.46 | 1.35% | 25,600 |
| Dec 29, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.44 | -0.67% | 41,800 |
| Dec 26, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.45 | -0.67% | 28,400 |
| Dec 24, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.46 | 0.67% | 9,600 |
| Dec 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -0.67% | 4,300 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.46 | 1.35% | 12,500 |
| Dec 19, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.44 | -0.67% | 30,500 |
| Dec 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -0.67% | 2,900 |
| Dec 17, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.46 | 2.04% | 60,000 |
| Dec 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | -0.68% | 26,300 |
| Dec 15, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.44 | - | 24,100 |
| Dec 12, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.44 | - | 58,600 |
| Dec 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | - | 10,100 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 0.68% | 11,400 |
| Dec 9, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -0.68% | 42,200 |
| Dec 8, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.44 | - | 8,200 |
| Dec 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -0.67% | 18,300 |
| Dec 4, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.45 | - | 35,000 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.45 | - | 138,800 |
| Dec 2, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.45 | 1.36% | 101,300 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | 0.68% | 37,600 |
| Nov 28, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.42 | 0.69% | 19,300 |
| Nov 26, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.41 | -0.68% | 51,300 |
| Nov 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | 0.69% | 12,600 |
| Nov 24, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.41 | 0.69% | 4,900 |
| Nov 21, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.40 | -1.37% | 162,100 |
| Nov 20, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.42 | - | 60,600 |
| Nov 19, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.42 | -0.68% | 20,200 |
| Nov 18, 2025 | 1.45 | 1.49 | 1.45 | 1.47 | 1.43 | 1.38% | 127,900 |
| Nov 17, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.41 | -1.36% | 184,800 |
| Nov 14, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.43 | - | 156,900 |
| Nov 13, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -0.68% | 39,300 |
| Nov 12, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.44 | -1.33% | 117,400 |
| Nov 11, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.46 | - | 45,300 |
| Nov 10, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.46 | 1.35% | 116,900 |
| Nov 7, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.44 | - | 33,000 |
| Nov 6, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.44 | - | 22,500 |
| Nov 5, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.44 | 0.68% | 66,100 |
| Nov 4, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -0.68% | 25,100 |
| Nov 3, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.44 | -0.67% | 44,400 |
| Oct 31, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.45 | 1.36% | 39,600 |
| Oct 30, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.43 | - | 15,100 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.43 | -0.68% | 24,600 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | - | 2,000 |
| Oct 27, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.44 | 0.68% | 75,600 |
| Oct 24, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.43 | 0.68% | 11,300 |
| Oct 23, 2025 | 1.47 | 1.48 | 1.44 | 1.46 | 1.42 | -0.68% | 54,400 |
| Oct 22, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.43 | 1.38% | 41,600 |
| Oct 21, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.41 | 2.11% | 29,000 |
| Oct 17, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.38 | -2.74% | 92,800 |
| Oct 16, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.42 | -0.68% | 164,800 |
| Oct 15, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.43 | -0.68% | 31,100 |
| Oct 14, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.44 | -0.67% | 38,000 |
| Oct 13, 2025 | 1.49 | 1.50 | 1.46 | 1.49 | 1.45 | -0.67% | 48,100 |
| Oct 10, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | - | 27,400 |