Frasers Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.73	0.73	0.73	0.73	0.73	-5.23%	-
Jan 29, 2026	0.77	0.77	0.77	0.77	0.74	-1.92%	-
Jan 28, 2026	0.78	0.78	0.78	0.78	0.75	1.30%	-
Jan 27, 2026	0.77	0.77	0.77	0.77	0.74	1.99%	-
Jan 26, 2026	0.76	0.76	0.76	0.76	0.73	-0.66%	-
Jan 23, 2026	0.76	0.76	0.76	0.76	0.73	-	-
Jan 22, 2026	0.76	0.76	0.76	0.76	0.73	0.66%	-
Jan 21, 2026	0.76	0.76	0.76	0.76	0.73	-1.31%	-
Jan 20, 2026	0.77	0.77	0.77	0.77	0.74	0.66%	-
Jan 19, 2026	0.76	0.76	0.76	0.76	0.73	-1.94%	-
Jan 16, 2026	0.78	0.78	0.78	0.78	0.74	1.97%	-
Jan 15, 2026	0.76	0.76	0.76	0.76	0.73	-	-
Jan 14, 2026	0.76	0.76	0.76	0.76	0.73	2.01%	-
Jan 13, 2026	0.75	0.75	0.75	0.75	0.72	0.68%	-
Jan 12, 2026	0.74	0.74	0.74	0.74	0.71	0.68%	-
Jan 9, 2026	0.74	0.74	0.74	0.74	0.71	-	-
Jan 8, 2026	0.74	0.74	0.74	0.74	0.71	-	-
Jan 7, 2026	0.74	0.74	0.74	0.74	0.71	-0.68%	-
Jan 6, 2026	0.74	0.74	0.74	0.74	0.71	0.68%	-
Jan 5, 2026	0.74	0.74	0.74	0.74	0.71	-	-
Jan 2, 2026	0.74	0.74	0.74	0.74	0.71	-4.55%	-
Dec 30, 2025	0.73	0.77	0.73	0.77	0.74	4.76%	412
Dec 29, 2025	0.74	0.74	0.74	0.74	0.71	1.38%	-
Dec 23, 2025	0.73	0.73	0.73	0.73	0.70	-	-
Dec 22, 2025	0.73	0.73	0.73	0.73	0.70	-	-
Dec 19, 2025	0.73	0.73	0.73	0.73	0.70	-	-
Dec 18, 2025	0.73	0.73	0.73	0.73	0.70	-0.68%	-
Dec 17, 2025	0.72	0.73	0.72	0.73	0.70	2.82%	17,313
Dec 16, 2025	0.71	0.71	0.71	0.71	0.68	-2.07%	-
Dec 15, 2025	0.73	0.73	0.73	0.73	0.70	-	-
Dec 12, 2025	0.73	0.73	0.73	0.73	0.70	0.69%	-
Dec 11, 2025	0.72	0.72	0.72	0.72	0.69	0.70%	-
Dec 10, 2025	0.72	0.72	0.72	0.72	0.69	-	-
Dec 9, 2025	0.72	0.72	0.72	0.72	0.69	-0.69%	-
Dec 8, 2025	0.72	0.72	0.72	0.72	0.69	2.86%	-
Dec 5, 2025	0.70	0.70	0.70	0.70	0.67	0.72%	-
Dec 4, 2025	0.70	0.70	0.70	0.70	0.67	1.46%	-
Dec 3, 2025	0.69	0.69	0.69	0.69	0.66	3.01%	-
Dec 2, 2025	0.67	0.67	0.67	0.67	0.64	-	-
Dec 1, 2025	0.67	0.67	0.67	0.67	0.64	0.76%	-
Nov 28, 2025	0.66	0.66	0.66	0.66	0.63	-2.94%	-
Nov 27, 2025	0.68	0.68	0.68	0.68	0.65	-	-
Nov 26, 2025	0.68	0.68	0.68	0.68	0.65	-	-
Nov 25, 2025	0.68	0.68	0.68	0.68	0.65	2.26%	-
Nov 24, 2025	0.67	0.67	0.67	0.67	0.64	-	-
Nov 21, 2025	0.67	0.67	0.67	0.67	0.64	-	-
Nov 20, 2025	0.67	0.67	0.67	0.67	0.64	1.53%	-
Nov 19, 2025	0.66	0.66	0.66	0.66	0.63	0.77%	-
Nov 18, 2025	0.65	0.65	0.65	0.65	0.62	-	-
Nov 17, 2025	0.65	0.65	0.65	0.65	0.62	-3.70%	-