Frasers Property Limited (SGX:TQ5)
Singapore · Delayed Price · Currency is SGD 1.170
0.00 (0.00%)
At close: Jan 20, 2026
Frasers Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | - | -1.68% | 202,100 |
| Jan 16, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 512,400 |
| Jan 15, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 401,600 |
| Jan 14, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 905,300 |
| Jan 13, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 117,900 |
| Jan 12, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 527,100 |
| Jan 9, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 214,500 |
| Jan 8, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 615,500 |
| Jan 7, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 482,200 |
| Jan 6, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 88,700 |
| Jan 5, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 146,700 |
| Jan 2, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 125,900 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 110,200 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 365,300 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 101,700 |
| Dec 26, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 161,800 |
| Dec 24, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 154,600 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 114,300 |
| Dec 22, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 218,600 |
| Dec 19, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 140,200 |
| Dec 18, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 146,000 |
| Dec 17, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 852,600 |
| Dec 16, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 177,700 |
| Dec 15, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 362,800 |
| Dec 12, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 399,300 |
| Dec 11, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 112,100 |
| Dec 10, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 197,800 |
| Dec 9, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 425,300 |
| Dec 8, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 1,009,300 |
| Dec 5, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 523,800 |
| Dec 4, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 690,400 |
| Dec 3, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 521,400 |
| Dec 2, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 265,000 |
| Dec 1, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 571,200 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | - | 471,300 |
| Nov 27, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 37,300 |
| Nov 26, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 220,700 |
| Nov 25, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 271,900 |
| Nov 24, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 248,700 |
| Nov 21, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 385,700 |
| Nov 20, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 463,900 |
| Nov 19, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 154,800 |
| Nov 18, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 119,800 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 1,035,500 |
| Nov 14, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 828,600 |
| Nov 13, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 579,600 |
| Nov 12, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 134,900 |
| Nov 11, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 310,700 |
| Nov 10, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 210,800 |
| Nov 7, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 355,400 |