Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,963.01
+925.44(+1.47%)
CMC Crypto 200
1,346.21
-50.33(-3.60%)

Frasers Property Limited (TQ5.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.7950

-0.0050

(-0.62%)

At close: 05:15PM SGT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.7900	0.7950	0.7850	0.7950	0.7950	73,200
25 Apr 2024	0.7900	0.8000	0.7900	0.8000	0.8000	37,100
24 Apr 2024	0.8000	0.8000	0.7900	0.8000	0.8000	319,000
23 Apr 2024	0.8100	0.8200	0.7950	0.8000	0.8000	101,800
22 Apr 2024	0.7850	0.8100	0.7850	0.8100	0.8100	71,900
19 Apr 2024	0.7950	0.7950	0.7850	0.7900	0.7900	58,600
18 Apr 2024	0.7900	0.8000	0.7850	0.7950	0.7950	70,600
17 Apr 2024	0.8000	0.8000	0.7900	0.7900	0.7900	45,500
16 Apr 2024	0.8000	0.8050	0.7800	0.7950	0.7950	182,800
15 Apr 2024	0.8150	0.8150	0.8000	0.8000	0.8000	163,800
12 Apr 2024	0.8200	0.8250	0.8200	0.8200	0.8200	112,600
11 Apr 2024	0.8400	0.8400	0.8200	0.8250	0.8250	154,400
09 Apr 2024	0.8450	0.8500	0.8350	0.8500	0.8500	49,700
08 Apr 2024	0.8400	0.8450	0.8350	0.8450	0.8450	49,900
05 Apr 2024	0.8350	0.8450	0.8350	0.8450	0.8450	38,400
04 Apr 2024	0.8400	0.8500	0.8400	0.8450	0.8450	43,200
03 Apr 2024	0.8600	0.8600	0.8400	0.8500	0.8500	68,900
02 Apr 2024	0.8600	0.8600	0.8450	0.8550	0.8550	23,400
01 Apr 2024	0.8500	0.8600	0.8400	0.8600	0.8600	40,000
28 Mar 2024	0.8500	0.8500	0.8500	0.8500	0.8500	7,500
27 Mar 2024	0.8400	0.8600	0.8400	0.8500	0.8500	136,000
26 Mar 2024	0.8500	0.8550	0.8300	0.8500	0.8500	65,800
25 Mar 2024	0.8500	0.8550	0.8500	0.8550	0.8550	45,000
22 Mar 2024	0.8450	0.8500	0.8350	0.8500	0.8500	71,600
21 Mar 2024	0.8250	0.8500	0.8250	0.8400	0.8400	155,400
20 Mar 2024	0.8300	0.8450	0.8300	0.8300	0.8300	84,800
19 Mar 2024	0.8300	0.8400	0.8300	0.8300	0.8300	15,100
18 Mar 2024	0.8350	0.8350	0.8200	0.8300	0.8300	67,400
15 Mar 2024	0.8300	0.8300	0.8200	0.8300	0.8300	54,000
14 Mar 2024	0.8350	0.8350	0.8200	0.8350	0.8350	83,500
13 Mar 2024	0.8350	0.8400	0.8350	0.8350	0.8350	17,100
12 Mar 2024	0.8450	0.8450	0.8350	0.8350	0.8350	79,900
11 Mar 2024	0.8350	0.8500	0.8350	0.8400	0.8400	66,700
08 Mar 2024	0.8400	0.8400	0.8250	0.8350	0.8350	25,400
07 Mar 2024	0.8200	0.8400	0.8200	0.8400	0.8400	35,000
06 Mar 2024	0.8200	0.8200	0.8150	0.8150	0.8150	52,500
05 Mar 2024	0.8250	0.8250	0.8050	0.8200	0.8200	58,000
04 Mar 2024	0.8250	0.8250	0.8150	0.8200	0.8200	21,100
01 Mar 2024	0.8150	0.8300	0.8150	0.8250	0.8250	65,700
29 Feb 2024	0.8400	0.8400	0.8200	0.8300	0.8300	75,900
28 Feb 2024	0.8400	0.8400	0.8250	0.8350	0.8350	30,000
27 Feb 2024	0.8350	0.8400	0.8300	0.8300	0.8300	25,900
26 Feb 2024	0.8150	0.8400	0.8150	0.8400	0.8400	169,300
23 Feb 2024	0.8400	0.8450	0.8300	0.8300	0.8300	144,100
22 Feb 2024	0.8450	0.8450	0.8350	0.8400	0.8400	186,800
21 Feb 2024	0.8550	0.8550	0.8400	0.8450	0.8450	123,500
20 Feb 2024	0.8500	0.8650	0.8450	0.8550	0.8550	71,900
19 Feb 2024	0.8550	0.8700	0.8500	0.8500	0.8500	115,800
16 Feb 2024	0.8600	0.8650	0.8550	0.8650	0.8650	65,600
15 Feb 2024	0.8700	0.8900	0.8450	0.8600	0.8600	96,700
14 Feb 2024	0.8700	0.8700	0.8550	0.8700	0.8700	97,100
13 Feb 2024	0.8700	0.8700	0.8600	0.8650	0.8650	144,400
09 Feb 2024	0.8600	0.8700	0.8500	0.8700	0.8700	27,300
08 Feb 2024	0.8500	0.8600	0.8300	0.8500	0.8500	70,800
07 Feb 2024	0.8600	0.8650	0.8450	0.8500	0.8500	151,800
06 Feb 2024	0.8600	0.8650	0.8600	0.8650	0.8650	63,500
05 Feb 2024	0.8800	0.8800	0.8600	0.8600	0.8600	48,700
02 Feb 2024	0.8600	0.8750	0.8600	0.8750	0.8750	51,000
01 Feb 2024	0.8650	0.8700	0.8550	0.8650	0.8650	65,500
31 Jan 2024	0.8700	0.8700	0.8600	0.8700	0.8700	142,500
30 Jan 2024	0.8950	0.9000	0.8700	0.8700	0.8700	168,000
29 Jan 2024	0.9050	0.9050	0.8800	0.8900	0.8900	225,400
29 Jan 2024	0.045 Dividend
26 Jan 2024	0.9400	0.9600	0.9400	0.9500	0.9050	499,500
25 Jan 2024	0.9350	0.9400	0.9350	0.9400	0.8955	250,900
24 Jan 2024	0.9400	0.9400	0.9300	0.9400	0.8955	73,800
23 Jan 2024	0.9450	0.9450	0.9300	0.9300	0.8859	154,200
22 Jan 2024	0.9350	0.9450	0.9300	0.9400	0.8955	204,800
19 Jan 2024	0.9350	0.9350	0.9300	0.9350	0.8907	417,100
18 Jan 2024	0.9400	0.9450	0.9300	0.9350	0.8907	184,800
17 Jan 2024	0.9550	0.9600	0.9350	0.9400	0.8955	254,100
16 Jan 2024	0.9450	0.9600	0.9450	0.9550	0.9098	234,100
15 Jan 2024	0.9600	0.9600	0.9450	0.9500	0.9050	1,188,200
12 Jan 2024	0.9550	0.9950	0.9550	0.9900	0.9431	1,245,800
11 Jan 2024	0.9300	0.9500	0.9300	0.9500	0.9050	1,340,300
10 Jan 2024	0.9050	0.9150	0.9050	0.9150	0.8717	427,600
09 Jan 2024	0.9100	0.9150	0.9050	0.9150	0.8717	64,700
08 Jan 2024	0.9150	0.9150	0.9100	0.9100	0.8669	155,300
05 Jan 2024	0.9100	0.9200	0.9000	0.9100	0.8669	168,700
04 Jan 2024	0.9150	0.9200	0.9050	0.9100	0.8669	230,300
03 Jan 2024	0.9000	0.9200	0.9000	0.9150	0.8717	335,300
02 Jan 2024	0.8900	0.9000	0.8850	0.9000	0.8574	211,200
29 Dec 2023	0.8800	0.8900	0.8600	0.8850	0.8431	338,800
28 Dec 2023	0.8750	0.8800	0.8750	0.8800	0.8383	137,300
27 Dec 2023	0.8600	0.8750	0.8600	0.8750	0.8336	232,600
26 Dec 2023	0.8550	0.8600	0.8500	0.8600	0.8193	82,700
22 Dec 2023	0.8550	0.8650	0.8500	0.8600	0.8193	105,600
21 Dec 2023	0.8450	0.8600	0.8450	0.8600	0.8193	84,400
20 Dec 2023	0.8600	0.8600	0.8500	0.8500	0.8097	46,400
19 Dec 2023	0.8550	0.8650	0.8500	0.8550	0.8145	148,300
18 Dec 2023	0.8600	0.8650	0.8500	0.8600	0.8193	34,000
15 Dec 2023	0.8500	0.8600	0.8450	0.8600	0.8193	284,900
14 Dec 2023	0.8500	0.8600	0.8400	0.8550	0.8145	238,100
13 Dec 2023	0.8400	0.8400	0.8400	0.8400	0.8002	27,100
12 Dec 2023	0.8500	0.8500	0.8400	0.8500	0.8097	155,000
11 Dec 2023	0.8500	0.8500	0.8500	0.8500	0.8097	65,800
08 Dec 2023	0.8400	0.8550	0.8400	0.8500	0.8097	86,700
07 Dec 2023	0.8400	0.8450	0.8350	0.8400	0.8002	145,400
06 Dec 2023	0.8250	0.8400	0.8250	0.8400	0.8002	61,900
05 Dec 2023	0.8400	0.8400	0.8250	0.8250	0.7859	81,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,963.01+925.44(+1.47%)

CMC Crypto 2001,346.21-50.33(-3.60%)

Frasers Property Limited (TQ5.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,963.01
+925.44(+1.47%)

CMC Crypto 200
1,346.21
-50.33(-3.60%)