Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,831.23
+1,474.91(+2.19%)
CMC Crypto 200
1,390.12
+59.51(+4.47%)

Frasers Property Limited (TQ5.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.8100

+0.0050

(+0.62%)

At close: 05:04PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.8100	0.8150	0.8050	0.8100	0.8100	156,900
25 Jul 2024	0.8250	0.8250	0.8050	0.8050	0.8050	432,100
24 Jul 2024	0.8250	0.8250	0.8200	0.8200	0.8200	310,800
23 Jul 2024	0.8200	0.8250	0.8200	0.8250	0.8250	186,400
22 Jul 2024	0.8200	0.8250	0.8050	0.8200	0.8200	698,700
19 Jul 2024	0.8250	0.8350	0.8100	0.8150	0.8150	1,060,900
18 Jul 2024	0.8100	0.8700	0.8000	0.8200	0.8200	2,494,500
17 Jul 2024	0.8000	0.8000	0.7950	0.8000	0.8000	76,200
16 Jul 2024	0.8000	0.8000	0.7950	0.8000	0.8000	45,600
15 Jul 2024	0.8000	0.8050	0.7900	0.8050	0.8050	248,100
12 Jul 2024	0.7950	0.8100	0.7950	0.8000	0.8000	409,100
11 Jul 2024	0.7900	0.8000	0.7900	0.8000	0.8000	75,100
10 Jul 2024	0.7950	0.8000	0.7900	0.8000	0.8000	182,600
09 Jul 2024	0.7950	0.7950	0.7850	0.7950	0.7950	34,600
08 Jul 2024	0.7900	0.7950	0.7800	0.7950	0.7950	109,100
05 Jul 2024	0.7900	0.7950	0.7850	0.7900	0.7900	67,400
04 Jul 2024	0.7800	0.7900	0.7800	0.7900	0.7900	94,400
03 Jul 2024	0.7900	0.7900	0.7800	0.7850	0.7850	31,200
02 Jul 2024	0.7700	0.7900	0.7700	0.7900	0.7900	52,400
01 Jul 2024	0.7900	0.7900	0.7800	0.7900	0.7900	53,700
28 Jun 2024	0.7900	0.7900	0.7800	0.7900	0.7900	50,000
27 Jun 2024	0.7900	0.7900	0.7850	0.7900	0.7900	35,800
26 Jun 2024	0.7800	0.7950	0.7800	0.7900	0.7900	107,900
25 Jun 2024	0.8000	0.8000	0.7800	0.7850	0.7850	130,300
24 Jun 2024	0.7900	0.7900	0.7800	0.7900	0.7900	103,700
21 Jun 2024	0.7850	0.7950	0.7850	0.7850	0.7850	78,100
20 Jun 2024	0.7900	0.7900	0.7850	0.7900	0.7900	99,300
19 Jun 2024	0.7900	0.7950	0.7900	0.7950	0.7950	43,300
18 Jun 2024	0.8000	0.8000	0.7900	0.7950	0.7950	129,900
14 Jun 2024	0.8050	0.8050	0.7850	0.8000	0.8000	152,600
13 Jun 2024	0.8000	0.8000	0.7900	0.8000	0.8000	89,100
12 Jun 2024	0.7950	0.8000	0.7900	0.8000	0.8000	36,600
11 Jun 2024	0.8000	0.8000	0.7950	0.8000	0.8000	47,100
10 Jun 2024	0.8050	0.8050	0.7950	0.8000	0.8000	177,400
07 Jun 2024	0.8000	0.8050	0.8000	0.8050	0.8050	84,600
06 Jun 2024	0.8000	0.8050	0.8000	0.8050	0.8050	75,500
05 Jun 2024	0.7900	0.8000	0.7900	0.8000	0.8000	19,900
04 Jun 2024	0.7950	0.8000	0.7900	0.7950	0.7950	56,800
03 Jun 2024	0.8000	0.8000	0.7900	0.8000	0.8000	53,400
31 May 2024	0.8050	0.8050	0.7950	0.7950	0.7950	43,800
30 May 2024	0.7950	0.8050	0.7950	0.8050	0.8050	61,700
29 May 2024	0.8000	0.8100	0.8000	0.8100	0.8100	119,200
28 May 2024	0.8000	0.8050	0.8000	0.8050	0.8050	104,700
27 May 2024	0.7900	0.8050	0.7900	0.8050	0.8050	141,400
24 May 2024	0.8050	0.8100	0.7900	0.8000	0.8000	89,600
23 May 2024	0.7950	0.8000	0.7900	0.7900	0.7900	62,900
21 May 2024	0.8000	0.8000	0.7950	0.8000	0.8000	19,400
20 May 2024	0.7950	0.8000	0.7850	0.8000	0.8000	91,500
17 May 2024	0.7950	0.7950	0.7850	0.7950	0.7950	57,300
16 May 2024	0.7950	0.7950	0.7900	0.7950	0.7950	69,200
15 May 2024	0.8000	0.8000	0.7800	0.7850	0.7850	307,000
14 May 2024	0.7900	0.8050	0.7900	0.8000	0.8000	171,400
13 May 2024	0.8000	0.8000	0.7850	0.7950	0.7950	207,300
10 May 2024	0.8000	0.8100	0.7950	0.8000	0.8000	109,600
09 May 2024	0.8000	0.8000	0.7850	0.8000	0.8000	155,300
08 May 2024	0.8100	0.8100	0.7950	0.8000	0.8000	22,000
07 May 2024	0.7900	0.8100	0.7850	0.8100	0.8100	85,900
06 May 2024	0.8000	0.8000	0.7850	0.7950	0.7950	69,900
03 May 2024	0.8050	0.8100	0.7850	0.8000	0.8000	99,900
02 May 2024	0.8000	0.8000	0.7850	0.8000	0.8000	112,700
30 Apr 2024	0.8000	0.8000	0.7900	0.8000	0.8000	23,800
29 Apr 2024	0.7950	0.7950	0.7900	0.7950	0.7950	98,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,831.23+1,474.91(+2.19%)

CMC Crypto 2001,390.12+59.51(+4.47%)

Frasers Property Limited (TQ5.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,831.23
+1,474.91(+2.19%)

CMC Crypto 200
1,390.12
+59.51(+4.47%)