Frasers Property Limited (SGX:TQ5)
Singapore · Delayed Price · Currency is SGD 0.8800
0.00 (0.00%)
Oct 22, 2026, 5:04 PM SGT
Frasers Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 299,700 |
| Oct 21, 2026 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 912,000 |
| Oct 20, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 98,100 |
| Oct 19, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 197,800 |
| Oct 16, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 127,500 |
| Oct 15, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 348,000 |
| Oct 14, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -0.55% | 383,800 |
| Oct 13, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.23% | 733,700 |
| Oct 12, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 120,900 |
| Oct 9, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -1.05% | 675,700 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.04% | 476,900 |
| Oct 7, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.03% | 271,300 |
| Oct 6, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 117,000 |
| Oct 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 145,500 |
| Oct 2, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 52,300 |
| Oct 1, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 149,500 |
| Sep 30, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 62,700 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 54,300 |
| Sep 28, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 128,300 |
| Sep 25, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 55,300 |
| Sep 24, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 92,600 |
| Sep 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 200,000 |
| Sep 22, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 251,800 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 110,400 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 140,000 |
| Sep 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 75,500 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 166,600 |
| Sep 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 153,300 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 121,000 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 184,200 |
| Sep 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 183,300 |
| Sep 9, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 66,900 |
| Sep 8, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 129,300 |
| Sep 7, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 175,700 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 76,300 |
| Sep 3, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 290,800 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 356,100 |
| Sep 1, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 163,900 |
| Aug 31, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 211,700 |
| Aug 28, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 83,100 |
| Aug 27, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 136,000 |
| Aug 26, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 41,500 |
| Aug 25, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 85,500 |
| Aug 24, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 172,300 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 53,200 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 270,100 |
| Aug 19, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 131,700 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 246,200 |
| Aug 17, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 59,000 |
| Aug 14, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 69,500 |