Singapore markets closed

Frasers Property Limited (TQ5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9800-0.0100 (-1.01%)
At close: 05:04PM SGT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.99000.99000.97000.98000.9800146,100
29 Sept 20220.99001.00000.99000.99000.9900129,800
28 Sept 20220.99501.00000.99000.99000.9900211,200
27 Sept 20221.00001.00000.99000.99000.9900218,400
26 Sept 20221.01001.01001.00001.00001.0000374,300
23 Sept 20221.02001.03001.01001.02001.0200192,400
22 Sept 20221.02001.03001.02001.03001.030071,700
21 Sept 20221.02001.03001.02001.02001.0200124,900
20 Sept 20221.03001.03001.02001.02001.0200236,700
19 Sept 20221.02001.04001.02001.04001.040099,000
16 Sept 20221.03001.04001.02001.02001.02001,168,100
15 Sept 20221.05001.06001.05001.05001.050052,100
14 Sept 20221.06001.06001.05001.05001.0500106,500
13 Sept 20221.06001.07001.06001.06001.060099,500
12 Sept 20221.06001.06001.06001.06001.0600-
09 Sept 20221.06001.07001.05001.06001.0600267,300
08 Sept 20221.06001.08001.05001.08001.0800149,700
07 Sept 20221.06001.07001.05001.06001.060051,100
06 Sept 20221.06001.07001.06001.07001.07007,200
05 Sept 20221.07001.07001.05001.06001.06009,900
02 Sept 20221.07001.08001.05001.05001.0500138,000
01 Sept 20221.07001.08001.07001.08001.080046,900
31 Aug 20221.07001.08001.06001.06001.060043,300
30 Aug 20221.09001.09001.06001.07001.0700144,700
29 Aug 20221.06001.09001.06001.09001.0900338,900
26 Aug 20221.05001.05001.04001.05001.050060,900
25 Aug 20221.04001.06001.04001.05001.050028,500
24 Aug 20221.04001.05001.04001.04001.0400121,900
23 Aug 20221.04001.05001.04001.04001.040098,200
22 Aug 20221.04001.05001.04001.04001.040096,300
19 Aug 20221.05001.05001.05001.05001.0500-
18 Aug 20221.05001.05001.04001.05001.0500118,300
17 Aug 20221.05001.06001.04001.05001.0500138,500
16 Aug 20221.04001.06001.04001.05001.050089,600
15 Aug 20221.05001.05001.04001.04001.040082,600
12 Aug 20221.04001.05001.04001.05001.050095,300
11 Aug 20221.04001.05001.03001.04001.040095,700
10 Aug 20221.04001.05001.03001.04001.0400203,000
08 Aug 20221.04001.05001.04001.04001.040016,800
05 Aug 20221.05001.06001.04001.04001.0400135,700
04 Aug 20221.05001.05001.04001.05001.0500340,700
03 Aug 20221.04001.05001.04001.05001.05003,900
02 Aug 20221.05001.06001.04001.04001.040088,800
01 Aug 20221.04001.06001.04001.05001.0500108,300
29 Jul 20221.05001.06001.04001.05001.050053,400
28 Jul 20221.04001.06001.04001.05001.0500135,600
27 Jul 20221.04001.05001.04001.04001.040025,500
26 Jul 20221.04001.04001.04001.04001.040051,200
25 Jul 20221.04001.05001.04001.04001.0400177,100
22 Jul 20221.05001.05001.04001.04001.0400113,900
21 Jul 20221.05001.05001.04001.04001.040036,600
20 Jul 20221.05001.05001.04001.04001.040040,600
19 Jul 20221.05001.05001.04001.04001.040076,000
18 Jul 20221.06001.06001.04001.05001.050037,000
15 Jul 20221.05001.06001.05001.06001.060047,200
14 Jul 20221.05001.07001.05001.05001.050054,000
13 Jul 20221.05001.06001.05001.06001.060014,200
12 Jul 20221.07001.07001.06001.07001.070011,600
08 Jul 20221.07001.07001.05001.07001.070010,100
07 Jul 20221.05001.07001.05001.07001.0700101,100
06 Jul 20221.07001.07001.05001.06001.060040,100
05 Jul 20221.06001.06001.05001.05001.050098,600
04 Jul 20221.06001.06001.05001.06001.060019,800
01 Jul 20221.07001.07001.06001.06001.060014,800
30 Jun 20221.06001.07001.05001.06001.060058,700
29 Jun 20221.07001.07001.05001.06001.060037,500
28 Jun 20221.08001.08001.06001.06001.060020,900
27 Jun 20221.06001.08001.06001.08001.080068,700
24 Jun 20221.07001.07001.06001.07001.070055,300
23 Jun 20221.07001.07001.06001.07001.0700146,200
22 Jun 20221.07001.07001.06001.07001.070036,900
21 Jun 20221.06001.07001.06001.06001.06003,300
20 Jun 20221.07001.07001.06001.06001.060021,300
17 Jun 20221.07001.08001.06001.07001.0700141,300
16 Jun 20221.08001.08001.07001.07001.0700109,600
15 Jun 20221.07001.08001.07001.08001.080033,000
14 Jun 20221.08001.09001.06001.07001.0700161,400
13 Jun 20221.10001.11001.08001.08001.0800239,900
10 Jun 20221.10001.10001.10001.10001.1000-
09 Jun 20221.10001.10001.10001.10001.1000-
08 Jun 20221.09001.10001.09001.10001.100020,300
07 Jun 20221.10001.10001.08001.10001.100082,100
06 Jun 20221.10001.10001.09001.10001.100021,500
03 Jun 20221.09001.10001.09001.10001.100034,200
02 Jun 20221.09001.10001.09001.09001.090024,500
01 Jun 20221.09001.10001.08001.10001.1000371,300
31 May 20221.08001.11001.08001.10001.1000105,100
30 May 20221.09001.09001.08001.09001.090089,500
27 May 20221.09001.10001.09001.10001.100041,700
26 May 20221.09001.10001.08001.10001.100046,200
25 May 20221.10001.10001.08001.08001.080086,600
24 May 20221.10001.10001.09001.10001.100098,400
23 May 20221.11001.11001.09001.09001.09008,500
20 May 20221.10001.11001.09001.11001.1100132,900
19 May 20221.10001.10001.09001.10001.100054,400
18 May 20221.08001.12001.08001.12001.1200273,700
17 May 20221.07001.08001.07001.08001.080054,100
13 May 20221.06001.08001.06001.08001.0800105,100
12 May 20221.08001.08001.06001.08001.0800240,800
11 May 20221.08001.09001.07001.09001.090067,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...