Frasers Property Limited (SGX:TQ5)
Singapore · Delayed Price · Currency is SGD 1.050
0.00 (0.00%)
Oct 31, 2025, 4:54 PM SGT
Frasers Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 95,600 |
| Oct 30, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 185,700 |
| Oct 29, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 116,500 |
| Oct 28, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 109,900 |
| Oct 27, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 183,200 |
| Oct 24, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 664,800 |
| Oct 23, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 211,800 |
| Oct 22, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 161,000 |
| Oct 21, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 281,500 |
| Oct 17, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 154,900 |
| Oct 16, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 92,400 |
| Oct 15, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 199,200 |
| Oct 14, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 299,300 |
| Oct 13, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | - | 477,200 |
| Oct 10, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 148,400 |
| Oct 9, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 266,300 |
| Oct 8, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 304,700 |
| Oct 7, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 199,700 |
| Oct 6, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 364,400 |
| Oct 3, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 674,400 |
| Oct 2, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 83,100 |
| Oct 1, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 227,800 |
| Sep 30, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 59,600 |
| Sep 29, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 163,700 |
| Sep 26, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 69,700 |
| Sep 25, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 200,600 |
| Sep 24, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 171,800 |
| Sep 23, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 321,200 |
| Sep 22, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 150,100 |
| Sep 19, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 167,700 |
| Sep 18, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 426,200 |
| Sep 17, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 161,400 |
| Sep 16, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 396,500 |
| Sep 15, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 334,200 |
| Sep 12, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 670,500 |
| Sep 11, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.86% | 513,100 |
| Sep 10, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 186,500 |
| Sep 9, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 176,900 |
| Sep 8, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 745,800 |
| Sep 5, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 253,600 |
| Sep 4, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 205,300 |
| Sep 3, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 172,900 |
| Sep 2, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 1,058,000 |
| Sep 1, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 592,000 |
| Aug 29, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 129,800 |
| Aug 28, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 115,100 |
| Aug 27, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 262,900 |
| Aug 26, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.50% | 321,500 |
| Aug 25, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 1,088,600 |
| Aug 22, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 71,800 |