SES - Delayed Quote SGD

Frasers Property Limited (TQ5.SI)

0.8150
+0.0050
+(0.62%)
At close: 5:04:41 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.80500.81500.80000.81500.815098,800
May 8, 20250.82000.82000.80000.81000.810076,100
May 7, 20250.81000.82000.81000.81000.810016,900
May 6, 20250.81000.82000.81000.82000.820086,900
May 5, 20250.82000.82000.81000.81500.815024,500
May 2, 20250.81000.82000.81000.82000.820082,000
Apr 30, 20250.81000.81500.80500.81500.8150105,100
Apr 29, 20250.81000.81500.80000.81500.815091,500
Apr 28, 20250.80500.81500.80500.81000.810076,600
Apr 25, 20250.80000.81000.80000.81000.8100130,600
Apr 24, 20250.81500.81500.80000.80500.805073,100
Apr 23, 20250.78000.81000.78000.81000.8100459,500
Apr 22, 20250.77500.78000.77000.78000.7800148,900
Apr 21, 20250.77000.78000.77000.78000.7800213,000
Apr 17, 20250.77500.78000.77000.77500.775055,200
Apr 16, 20250.77500.77500.76000.77000.7700153,700
Apr 15, 20250.76000.77000.76000.76000.7600109,200
Apr 14, 20250.75500.75500.74500.75500.7550120,000
Apr 11, 20250.72000.75500.72000.75000.750075,900
Apr 10, 20250.75000.76000.75000.75000.7500309,000
Apr 9, 20250.74500.74500.72000.73500.7350532,000
Apr 8, 20250.74500.75000.74000.74500.7450211,100
Apr 7, 20250.78500.78500.73500.74000.7400879,900
Apr 4, 20250.81500.82500.80500.80500.8050108,000
Apr 3, 20250.82500.82500.81500.81500.8150165,900
Apr 2, 20250.83000.83000.82000.82500.8250198,200
Apr 1, 20250.83000.83000.82000.83000.830094,000
Mar 28, 20250.83500.83500.82500.83000.8300145,500
Mar 27, 20250.83500.83500.82500.83500.835089,800
Mar 26, 20250.83500.83500.82500.83500.8350105,300
Mar 25, 20250.83000.84000.83000.83500.8350157,300
Mar 24, 20250.82500.83000.82500.83000.830058,400
Mar 21, 20250.82500.83000.82500.83000.8300146,200
Mar 20, 20250.82500.83000.82500.82500.825046,000
Mar 19, 20250.82500.83000.82500.83000.830030,200
Mar 18, 20250.82500.83000.82500.83000.8300136,700
Mar 17, 20250.82000.82500.81500.82500.8250112,500
Mar 14, 20250.80500.81500.80500.81500.8150117,800
Mar 13, 20250.80000.81500.80000.80500.8050155,100
Mar 12, 20250.80500.81000.80000.80000.800087,000
Mar 11, 20250.81000.81000.79500.80000.8000164,700
Mar 10, 20250.83000.83000.80500.81000.8100485,100
Mar 7, 20250.82500.83000.82000.83000.8300442,000
Mar 6, 20250.83000.83500.82500.82500.8250188,800
Mar 5, 20250.83500.83500.82500.83500.8350133,300
Mar 4, 20250.83000.84000.82000.82500.8250537,100
Mar 3, 20250.84000.85500.83500.84000.8400429,500
Feb 28, 20250.83000.85500.83000.83000.8300121,500
Feb 27, 20250.83500.84000.83000.83500.8350169,000
Feb 26, 20250.83000.84500.82500.83500.8350131,000
Feb 25, 20250.85000.85000.83000.83000.8300315,800
Feb 24, 20250.84000.85000.84000.84500.8450130,300
Feb 21, 20250.84500.85000.83500.84000.8400166,900
Feb 20, 20250.85000.85000.84000.84000.840070,700
Feb 19, 20250.84500.85500.84000.85000.8500143,200
Feb 18, 20250.85000.85000.84000.84500.8450103,000
Feb 17, 20250.85500.85500.84000.85000.850055,000
Feb 14, 20250.85500.85500.84000.85500.8550178,900
Feb 13, 20250.85500.85500.84500.85500.8550166,600
Feb 12, 20250.85500.85500.84000.85500.8550231,900
Feb 11, 20250.85000.85500.84500.85000.8500123,000
Feb 10, 20250.85000.85500.85000.85000.8500100,400
Feb 7, 20250.85000.85500.85000.85000.850095,800
Feb 6, 20250.85000.86000.85000.85000.8500109,800
Feb 5, 20250.85000.85500.84500.85000.8500262,300
Feb 4, 20250.86000.86500.85500.85500.8550229,200
Feb 3, 20250.86000.87000.86000.86500.8650126,300
Jan 31, 20250.85500.87000.85500.86500.8650104,800
Jan 28, 20250.85500.86500.85500.86000.860061,500
Jan 27, 20250.88000.88000.85000.85000.8500248,700
Jan 24, 20250.89000.89000.87500.87500.8750185,700
Jan 23, 2025 0.045 Dividend
Jan 23, 20250.90000.90000.88000.89000.8900549,800
Jan 22, 20250.93500.94000.93500.94000.8950352,700
Jan 21, 20250.94500.94500.94000.94000.8950212,000
Jan 20, 20250.93500.94500.93000.94500.8998612,700
Jan 17, 20250.93500.93500.93000.93000.8855179,800
Jan 16, 20250.93500.93500.93000.93500.8902397,200
Jan 15, 20250.93500.93500.93000.93000.8855113,500
Jan 14, 20250.93500.93500.93000.93000.8855190,600
Jan 13, 20250.94000.94000.93000.93000.8855169,100
Jan 10, 20250.94000.94000.93000.94000.8950141,800
Jan 9, 20250.93500.94000.93500.94000.8950183,400
Jan 8, 20250.93500.94000.93000.93000.8855203,000
Jan 7, 20250.93500.94000.93500.94000.8950168,800
Jan 6, 20250.93500.93500.93000.93000.8855327,200
Jan 3, 20250.93000.93500.92500.93500.8902162,700
Jan 2, 20250.93500.94000.93000.93000.8855207,500
Dec 31, 20240.93000.93000.93000.93000.885546,700
Dec 30, 20240.93000.93500.92000.93000.8855212,500
Dec 27, 20240.92000.93000.92000.93000.8855217,000
Dec 26, 20240.92000.93000.92000.93000.8855105,800
Dec 24, 20240.92500.92500.92000.92000.8760200
Dec 23, 20240.91500.92500.91500.91500.8712114,100
Dec 20, 20240.92000.93000.91500.92000.8760143,300
Dec 19, 20240.92000.92000.91500.92000.876058,100
Dec 18, 20240.92000.92500.91000.92500.8807260,800
Dec 17, 20240.93000.93000.92000.92000.876060,900
Dec 16, 20240.92000.94000.92000.93500.8902136,800
Dec 13, 20240.91500.92500.91500.92500.880741,400
Dec 12, 20240.92000.92500.91500.92000.876090,300
Dec 11, 20240.93000.93500.91500.92000.8760287,200
Dec 10, 20240.92500.93000.92500.93000.8855131,300
Dec 9, 20240.93000.93000.93000.93000.8855160,200
Dec 6, 20240.93000.93000.92500.93000.8855140,400
Dec 5, 20240.93500.94000.93000.93500.8902204,600
Dec 4, 20240.92000.93500.91500.93500.8902440,000
Dec 3, 20240.91500.92000.91000.92000.8760117,300
Dec 2, 20240.92000.92000.91500.91500.8712165,700
Nov 29, 20240.91500.92000.91500.91500.871247,100
Nov 28, 20240.91500.92000.91500.91500.8712123,100
Nov 27, 20240.91000.91500.90500.91500.8712120,100
Nov 26, 20240.91000.91500.90500.91000.866493,200
Nov 25, 20240.92000.92500.90000.91500.8712390,600
Nov 22, 20240.92000.92000.91000.92000.876080,900
Nov 21, 20240.92500.92500.91500.92000.8760136,400
Nov 20, 20240.92000.93000.92000.93000.885539,100
Nov 19, 20240.92500.93000.92000.92000.8760251,300
Nov 18, 20240.92000.93500.91000.92500.880793,000
Nov 15, 20240.92000.92000.91000.92000.8760255,500
Nov 14, 20240.91000.93500.91000.92000.8760236,000
Nov 13, 20240.88500.92000.88500.91500.8712371,000
Nov 12, 20240.87500.88500.87000.88500.842696,700
Nov 11, 20240.89000.90000.87000.87500.8331425,200
Nov 8, 20240.89000.90000.88500.89000.8474110,700
Nov 7, 20240.90500.90500.88500.89000.8474102,000
Nov 6, 20240.91000.91000.90000.90500.8617105,400
Nov 5, 20240.95500.96000.91000.91000.8664308,600
Nov 4, 20240.88500.96000.88500.96000.9140459,900
Nov 1, 20240.88000.89000.88000.88500.8426161,400
Oct 30, 20240.89000.89000.88500.88500.842663,200
Oct 29, 20240.88000.89000.88000.89000.8474261,600
Oct 28, 20240.87500.88000.87500.88000.837943,500
Oct 25, 20240.87000.88500.87000.87500.8331201,900
Oct 24, 20240.87500.88000.87000.88000.837961,900
Oct 23, 20240.88500.88500.87000.87500.8331155,800
Oct 22, 20240.88000.88500.87500.88500.842669,100
Oct 21, 20240.88500.89000.87000.88000.8379119,700
Oct 18, 20240.87000.88500.86500.88500.8426192,900
Oct 17, 20240.88000.88000.87000.87500.833139,000
Oct 16, 20240.87000.88000.87000.88000.837947,000
Oct 15, 20240.87000.87500.86500.86500.8236109,500
Oct 14, 20240.87500.87500.86500.87000.828423,800
Oct 11, 20240.87500.87500.87000.87000.828486,400
Oct 10, 20240.87500.87500.87000.87000.828436,500
Oct 9, 20240.87000.87500.86500.87500.833163,700
Oct 8, 20240.88000.88000.86500.87000.828495,900
Oct 7, 20240.88500.88500.87500.88000.837986,700
Oct 4, 20240.87000.88500.87000.88000.8379282,900
Oct 3, 20240.87500.88000.87000.87000.8284153,100
Oct 2, 20240.86500.88000.86500.88000.8379105,400
Oct 1, 20240.88000.88000.87000.87000.828458,100
Sep 30, 20240.88000.88000.87500.87500.833162,700
Sep 27, 20240.87500.88000.87500.88000.8379104,600
Sep 26, 20240.86500.88000.86000.87500.8331322,800
Sep 25, 20240.89000.89000.86500.87500.8331126,800
Sep 24, 20240.87500.88500.87500.88000.8379205,700
Sep 23, 20240.87500.87500.86500.86500.8236109,400
Sep 20, 20240.87000.88000.87000.87000.8284188,400
Sep 19, 20240.86000.87000.86000.86500.8236119,400
Sep 18, 20240.87500.87500.86000.86000.8188223,000
Sep 17, 20240.84500.88500.84500.88000.8379724,800
Sep 16, 20240.83000.85000.83000.84500.8045384,600
Sep 13, 20240.82000.82500.81500.82500.7855119,600
Sep 12, 20240.81500.82500.81500.82000.7807101,000
Sep 11, 20240.81500.82500.81500.81500.7760110,100
Sep 10, 20240.81500.81500.81000.81500.776051,000
Sep 9, 20240.81500.81500.81000.81000.771261,500
Sep 6, 20240.81500.82500.81500.81500.776088,600
Sep 5, 20240.81000.81500.80500.81500.7760120,900
Sep 4, 20240.81000.81500.80500.81500.7760153,300
Sep 3, 20240.81000.82000.81000.81500.776059,400
Sep 2, 20240.82000.82000.81500.81500.7760145,800
Aug 30, 20240.81000.82000.81000.82000.7807120,600
Aug 29, 20240.80500.81500.80500.81500.776085,500
Aug 28, 20240.79500.81000.79500.80500.7665252,200
Aug 27, 20240.79500.80000.79500.80000.761736,900
Aug 26, 20240.79000.81000.79000.79500.7569191,800
Aug 23, 20240.79500.79500.78500.78500.747456,500
Aug 22, 20240.78500.79500.78000.78500.747453,100
Aug 21, 20240.79000.80000.78000.78000.7427212,400
Aug 20, 20240.78500.80000.78500.80000.7617118,200
Aug 19, 20240.79000.79000.78500.78500.747455,000
Aug 16, 20240.78500.79000.78000.79000.752249,600
Aug 15, 20240.78500.79000.78000.79000.7522154,100
Aug 14, 20240.78500.78500.78000.78500.747445,200
Aug 13, 20240.79500.79500.77500.78000.7427245,400
Aug 12, 20240.79000.79500.78000.79500.7569229,200
Aug 8, 20240.79000.79000.77000.78500.7474187,500
Aug 7, 20240.79000.80000.78000.79000.752276,100
Aug 6, 20240.79500.79500.77000.78500.7474157,200
Aug 5, 20240.80500.80500.78500.78500.7474524,500
Aug 2, 20240.81000.81500.81000.81000.7712128,400
Aug 1, 20240.81500.81500.81000.81000.771219,600
Jul 31, 20240.81500.82000.81000.82000.7807160,900
Jul 30, 20240.81000.82000.80500.82000.7807523,000
Jul 29, 20240.81000.81500.80500.80500.7665111,200
Jul 26, 20240.81000.81500.80500.81000.7712156,900
Jul 25, 20240.82500.82500.80500.80500.7665432,100
Jul 24, 20240.82500.82500.82000.82000.7807310,800
Jul 23, 20240.82000.82500.82000.82500.7855186,400
Jul 22, 20240.82000.82500.80500.82000.7807698,700
Jul 19, 20240.82500.83500.81000.81500.77601,060,900
Jul 18, 20240.81000.87000.80000.82000.78072,494,500
Jul 17, 20240.80000.80000.79500.80000.761776,200
Jul 16, 20240.80000.80000.79500.80000.761745,600
Jul 15, 20240.80000.80500.79000.80500.7665248,100
Jul 12, 20240.79500.81000.79500.80000.7617409,100
Jul 11, 20240.79000.80000.79000.80000.761775,100
Jul 10, 20240.79500.80000.79000.80000.7617182,600
Jul 9, 20240.79500.79500.78500.79500.756934,600
Jul 8, 20240.79000.79500.78000.79500.7569109,100
Jul 5, 20240.79000.79500.78500.79000.752267,400
Jul 4, 20240.78000.79000.78000.79000.752294,400
Jul 3, 20240.79000.79000.78000.78500.747431,200
Jul 2, 20240.77000.79000.77000.79000.752252,400
Jul 1, 20240.79000.79000.78000.79000.752253,700
Jun 28, 20240.79000.79000.78000.79000.752250,000
Jun 27, 20240.79000.79000.78500.79000.752235,800
Jun 26, 20240.78000.79500.78000.79000.7522107,900
Jun 25, 20240.80000.80000.78000.78500.7474130,300
Jun 24, 20240.79000.79000.78000.79000.7522103,700
Jun 21, 20240.78500.79500.78500.78500.747478,100
Jun 20, 20240.79000.79000.78500.79000.752299,300
Jun 19, 20240.79000.79500.79000.79500.756943,300
Jun 18, 20240.80000.80000.79000.79500.7569129,900
Jun 14, 20240.80500.80500.78500.80000.7617152,600
Jun 13, 20240.80000.80000.79000.80000.761789,100
Jun 12, 20240.79500.80000.79000.80000.761736,600
Jun 11, 20240.80000.80000.79500.80000.761747,100
Jun 10, 20240.80500.80500.79500.80000.7617177,400
Jun 7, 20240.80000.80500.80000.80500.766584,600
Jun 6, 20240.80000.80500.80000.80500.766575,500
Jun 5, 20240.79000.80000.79000.80000.761719,900
Jun 4, 20240.79500.80000.79000.79500.756956,800
Jun 3, 20240.80000.80000.79000.80000.761753,400
May 31, 20240.80500.80500.79500.79500.756943,800
May 30, 20240.79500.80500.79500.80500.766561,700
May 29, 20240.80000.81000.80000.81000.7712119,200
May 28, 20240.80000.80500.80000.80500.7665104,700
May 27, 20240.79000.80500.79000.80500.7665141,400
May 24, 20240.80500.81000.79000.80000.761789,600
May 23, 20240.79500.80000.79000.79000.752262,900
May 21, 20240.80000.80000.79500.80000.761719,400
May 20, 20240.79500.80000.78500.80000.761791,500
May 17, 20240.79500.79500.78500.79500.756957,300
May 16, 20240.79500.79500.79000.79500.756969,200
May 15, 20240.80000.80000.78000.78500.7474307,000
May 14, 20240.79000.80500.79000.80000.7617171,400
May 13, 20240.80000.80000.78500.79500.7569207,300
May 10, 20240.80000.81000.79500.80000.7617109,600
May 9, 20240.80000.80000.78500.80000.7617155,300