Skip to main content
logo
Frasers Hospitality Trust (SGX:ACV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.7100
-0.0050 (-0.70%)
Sep 10, 2025, 5:04 PM SGT

Frasers Hospitality Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20250.720.720.710.710.71-0.70%517,600
Sep 9, 20250.720.720.710.720.720.70%368,600
Sep 8, 20250.710.720.710.710.71-48,600
Sep 5, 20250.710.720.710.710.71-203,900
Sep 4, 20250.720.720.710.710.71-142,100
Sep 3, 20250.710.720.710.710.71-225,100
Sep 2, 20250.710.720.710.710.71-0.70%175,900
Sep 1, 20250.710.720.710.720.721.42%257,400
Aug 29, 20250.710.720.710.710.71-0.70%2,831,100
Aug 28, 20250.710.720.710.710.71-0.70%1,286,500
Aug 27, 20250.710.720.710.720.720.70%280,600
Aug 26, 20250.710.720.710.710.71-7,150,900
Aug 25, 20250.710.720.710.710.71-575,400
Aug 22, 20250.710.720.710.710.71-560,200
Aug 21, 20250.710.720.710.710.71-242,700
Aug 20, 20250.710.720.710.710.71-714,900
Aug 19, 20250.720.720.710.710.71-1,559,900
Aug 18, 20250.720.720.710.710.710.71%4,690,900
Aug 15, 20250.710.710.710.710.71--
Aug 14, 20250.710.710.700.710.71-5,251,700
Aug 13, 20250.700.710.700.710.710.71%16,509,200
Aug 12, 20250.700.710.700.700.70-0.71%887,800
Aug 11, 20250.700.710.700.710.710.71%2,477,400
Aug 8, 20250.700.710.700.700.70-1,040,500
Aug 7, 20250.700.710.700.700.70-222,900
Aug 6, 20250.700.710.700.700.70-0.71%534,900
Aug 5, 20250.700.710.700.710.71-1,525,400
Aug 4, 20250.700.710.700.710.710.71%165,400
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