Frasers Property Limited (SGX:TQ5)
Singapore · Delayed Price · Currency is SGD 1.100
+0.030 (2.80%)
At close: Dec 5, 2025
Frasers Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 215,100 |
| Nov 5, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 471,500 |
| Nov 4, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 229,400 |
| Nov 3, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 145,700 |
| 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 |