Skip to main content
logo
Frasers Hospitality Trust (SGX:ACV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.7000
0.00 (0.00%)
Aug 1, 2025, 5:04 PM SGT

Frasers Hospitality Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.700.710.700.700.70-2,423,700
Jul 31, 20250.700.710.700.700.70-0.71%242,600
Jul 30, 20250.700.710.700.710.710.71%2,618,900
Jul 29, 20250.700.710.700.700.70-670,600
Jul 28, 20250.710.710.700.700.70-0.71%1,410,300
Jul 25, 20250.700.710.700.710.710.71%578,600
Jul 24, 20250.710.710.700.700.70-775,700
Jul 23, 20250.710.710.700.700.70-0.71%2,292,300
Jul 22, 20250.700.710.700.710.710.71%1,209,100
Jul 21, 20250.700.710.700.700.70-920,600
Jul 18, 20250.710.710.700.700.70-0.71%1,208,200
Jul 17, 20250.700.710.700.710.710.71%5,474,600
Jul 16, 20250.710.710.700.700.70-6,884,400
Jul 15, 20250.700.710.700.700.70-2,762,400
Jul 14, 20250.700.710.700.700.70-5,876,300
Jul 11, 20250.700.710.700.700.70-19,962,900
Jul 10, 20250.710.710.700.700.70-0.71%6,779,700
Jul 9, 20250.710.710.700.710.71-5,582,400
Jul 8, 20250.710.710.700.710.710.71%197,600
Jul 7, 20250.700.710.700.700.70-319,800
Jul 4, 20250.700.710.700.700.70-622,900
Jul 3, 20250.700.710.700.700.70-1,566,900
Jul 2, 20250.710.710.700.700.70-0.71%690,700
Jul 1, 20250.700.710.700.710.710.71%882,900
Jun 30, 20250.700.710.700.700.70-1,132,600
Jun 27, 20250.700.710.700.700.70-433,400
Jun 26, 20250.700.710.700.700.70-1,141,200
Jun 25, 20250.700.710.700.700.70-2,717,700
Jun 24, 20250.700.710.700.700.70-656,600
Jun 23, 20250.700.710.700.700.70-20,964,500
Jun 20, 20250.700.700.700.700.70-1,976,000
Jun 19, 20250.700.700.700.700.700.72%1,546,900
Jun 18, 20250.700.700.700.700.70-277,500
Jun 17, 20250.700.700.700.700.70-1,843,400
Jun 16, 20250.700.700.700.700.70-722,100
Jun 13, 20250.700.700.700.700.70-3,058,600
Jun 12, 20250.700.700.700.700.70-674,600
Jun 11, 20250.700.700.700.700.70-0.71%1,020,700
Jun 10, 20250.700.700.700.700.700.72%694,300
Jun 9, 20250.700.700.700.700.70-614,700
Jun 6, 20250.700.700.690.700.70-12,882,500
Jun 5, 20250.700.700.700.700.70-0.71%4,371,800
Jun 4, 20250.700.700.700.700.70-1,112,800
Jun 3, 20250.700.700.700.700.700.72%4,404,200
Jun 2, 20250.700.700.700.700.70-4,234,100
May 30, 20250.700.700.700.700.70-0.71%3,093,800
May 29, 20250.690.700.690.700.700.72%17,350,200
May 28, 20250.700.700.690.700.700.72%1,249,100
May 27, 20250.690.700.690.690.69-1,686,700
May 26, 20250.700.700.690.690.69-1,903,500