Frasers Property Limited (SGX:TQ5)
Singapore · Delayed Price · Currency is SGD 1.140
-0.010 (-0.87%)
Apr 30, 2026, 5:13 PM SGT
Frasers Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 470,600 |
| Apr 29, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 260,500 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 326,300 |
| Apr 27, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 550,100 |
| Apr 24, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 980,200 |
| Apr 23, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 1,478,800 |
| Apr 22, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 2,841,300 |
| Apr 21, 2026 | 1.12 | 1.18 | 1.11 | 1.17 | 1.17 | 4.46% | 3,429,800 |
| Apr 20, 2026 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 4.67% | 2,685,600 |
| Apr 17, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 428,900 |
| Apr 16, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 2.88% | 1,287,500 |
| Apr 15, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 319,000 |
| Apr 14, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | 341,300 |
| Apr 13, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 323,400 |
| Apr 10, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 290,600 |
| Apr 9, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 233,400 |
| Apr 8, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 276,600 |
| Apr 7, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 135,200 |
| Apr 6, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 101,100 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 82,000 |
| Apr 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 170,600 |
| Mar 31, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.57% | 149,800 |
| Mar 30, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.04% | 145,300 |
| Mar 27, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.52% | 48,700 |
| Mar 26, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 76,900 |
| Mar 25, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 513,300 |
| Mar 24, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 145,700 |
| Mar 23, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.56% | 332,200 |
| Mar 20, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 269,500 |
| Mar 19, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 141,200 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 188,900 |
| Mar 17, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.03% | 147,200 |
| Mar 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | 126,700 |
| Mar 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 39,500 |
| Mar 12, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 185,900 |
| Mar 11, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 207,700 |
| Mar 10, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 3.11% | 192,400 |
| Mar 9, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.02% | 365,600 |
| Mar 6, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 265,700 |
| Mar 5, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 333,600 |
| Mar 4, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 501,800 |
| Mar 3, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 455,100 |
| Mar 2, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 676,700 |
| Feb 27, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 252,600 |
| Feb 26, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 261,500 |
| Feb 25, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 539,600 |
| Feb 24, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 365,300 |
| Feb 23, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 781,100 |
| Feb 20, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 90,800 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 500,600 |