Frasers Centrepoint Trust (SGX:J69U)
Singapore · Delayed Price · Currency is SGD 2.340
-0.020 (-0.85%)
Sep 18, 2025, 11:50 AM SGT
Frasers Centrepoint Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.36 | 2.38 | 2.34 | 2.36 | 2.36 | - | 1,978,000 |
| Sep 16, 2025 | 2.37 | 2.38 | 2.35 | 2.36 | 2.36 | -0.84% | 2,499,200 |
| Sep 15, 2025 | 2.40 | 2.40 | 2.37 | 2.38 | 2.38 | - | 2,564,500 |
| Sep 12, 2025 | 2.36 | 2.39 | 2.36 | 2.38 | 2.38 | 0.85% | 2,756,200 |
| Sep 11, 2025 | 2.35 | 2.37 | 2.35 | 2.36 | 2.36 | 0.85% | 2,139,500 |
| Sep 10, 2025 | 2.35 | 2.35 | 2.32 | 2.34 | 2.34 | -0.43% | 3,478,300 |
| Sep 9, 2025 | 2.35 | 2.37 | 2.34 | 2.35 | 2.35 | -0.42% | 1,986,800 |
| Sep 8, 2025 | 2.35 | 2.38 | 2.34 | 2.36 | 2.36 | 0.85% | 2,756,700 |
| Sep 5, 2025 | 2.32 | 2.37 | 2.32 | 2.34 | 2.34 | 0.86% | 3,057,400 |
| Sep 4, 2025 | 2.36 | 2.37 | 2.32 | 2.32 | 2.32 | -1.69% | 4,434,700 |
| Sep 3, 2025 | 2.36 | 2.37 | 2.34 | 2.36 | 2.36 | - | 2,629,000 |
| Sep 2, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -0.42% | 2,359,200 |
| Sep 1, 2025 | 2.34 | 2.39 | 2.34 | 2.37 | 2.37 | 1.72% | 6,637,800 |
| Aug 29, 2025 | 2.32 | 2.35 | 2.31 | 2.33 | 2.33 | 0.43% | 5,383,500 |
| Aug 28, 2025 | 2.31 | 2.32 | 2.28 | 2.32 | 2.32 | 0.43% | 4,375,800 |
| Aug 27, 2025 | 2.31 | 2.33 | 2.29 | 2.31 | 2.31 | 0.43% | 5,117,696 |
| Aug 26, 2025 | 2.30 | 2.31 | 2.28 | 2.30 | 2.30 | 0.44% | 5,576,300 |
| Aug 25, 2025 | 2.27 | 2.31 | 2.26 | 2.29 | 2.29 | 1.78% | 6,908,700 |
| Aug 22, 2025 | 2.26 | 2.27 | 2.24 | 2.25 | 2.25 | -0.44% | 6,484,000 |
| Aug 21, 2025 | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | - | 4,898,700 |
| Aug 20, 2025 | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | - | 2,552,100 |
| Aug 19, 2025 | 2.23 | 2.27 | 2.23 | 2.26 | 2.26 | 0.89% | 3,842,600 |
| Aug 18, 2025 | 2.23 | 2.26 | 2.22 | 2.24 | 2.24 | 0.45% | 6,511,300 |
| Aug 15, 2025 | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | -0.45% | 4,445,200 |
| Aug 14, 2025 | 2.25 | 2.26 | 2.23 | 2.24 | 2.24 | -0.44% | 4,084,100 |
| Aug 13, 2025 | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | 0.90% | 4,213,000 |
| Aug 12, 2025 | 2.26 | 2.26 | 2.23 | 2.23 | 2.23 | -1.33% | 3,908,200 |
| Aug 11, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | 4,056,500 |
| Aug 8, 2025 | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | - | 4,023,600 |
| Aug 7, 2025 | 2.22 | 2.24 | 2.21 | 2.24 | 2.24 | 0.90% | 9,412,000 |
| Aug 6, 2025 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | -0.45% | 6,249,800 |
| Aug 5, 2025 | 2.24 | 2.25 | 2.21 | 2.23 | 2.23 | - | 4,825,800 |
| Aug 4, 2025 | 2.21 | 2.24 | 2.21 | 2.23 | 2.23 | 0.45% | 5,841,200 |
| Aug 1, 2025 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | - | 6,557,500 |
| Jul 31, 2025 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | -1.33% | 6,780,100 |
| Jul 30, 2025 | 2.23 | 2.25 | 2.22 | 2.25 | 2.25 | 0.90% | 5,303,800 |
| Jul 29, 2025 | 2.21 | 2.23 | 2.20 | 2.23 | 2.23 | 1.36% | 8,644,200 |
| Jul 28, 2025 | 2.20 | 2.21 | 2.19 | 2.20 | 2.20 | - | 6,539,800 |
| Jul 25, 2025 | 2.20 | 2.23 | 2.19 | 2.20 | 2.20 | - | 11,326,200 |
| Jul 24, 2025 | 2.21 | 2.22 | 2.19 | 2.20 | 2.20 | -0.45% | 6,854,000 |
| Jul 23, 2025 | 2.20 | 2.22 | 2.19 | 2.21 | 2.21 | 0.45% | 7,178,400 |
| Jul 22, 2025 | 2.21 | 2.22 | 2.19 | 2.20 | 2.20 | -0.45% | 5,157,200 |
| Jul 21, 2025 | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | 0.91% | 5,918,300 |
| Jul 18, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | 2.19 | - | 4,780,800 |
| Jul 17, 2025 | 2.20 | 2.21 | 2.18 | 2.19 | 2.19 | -0.45% | 4,071,500 |
| Jul 16, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | -0.45% | 6,320,600 |
| Jul 15, 2025 | 2.22 | 2.22 | 2.20 | 2.21 | 2.21 | -0.45% | 1,006,100 |
| Jul 14, 2025 | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | 1.37% | 7,024,500 |
| Jul 11, 2025 | 2.18 | 2.20 | 2.18 | 2.19 | 2.19 | 0.46% | 2,121,700 |
| Jul 10, 2025 | 2.20 | 2.20 | 2.17 | 2.18 | 2.18 | -0.46% | 5,820,600 |