Singapore markets closed

Frasers Property Limited (TQ5.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.8000+0.0100 (+1.27%)
At close: 05:04PM SGT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.80500.81000.79000.80000.800089,600
23 May 20240.79500.80000.79000.79000.790062,900
21 May 20240.80000.80000.79500.80000.800019,400
20 May 20240.79500.80000.78500.80000.800091,500
17 May 20240.79500.79500.78500.79500.795057,300
16 May 20240.79500.79500.79000.79500.795069,200
15 May 20240.80000.80000.78000.78500.7850307,000
14 May 20240.79000.80500.79000.80000.8000171,400
13 May 20240.80000.80000.78500.79500.7950207,300
10 May 20240.80000.81000.79500.80000.8000109,600
09 May 20240.80000.80000.78500.80000.8000155,300
08 May 20240.81000.81000.79500.80000.800022,000
07 May 20240.79000.81000.78500.81000.810085,900
06 May 20240.80000.80000.78500.79500.795069,900
03 May 20240.80500.81000.78500.80000.800099,900
02 May 20240.80000.80000.78500.80000.8000112,700
30 Apr 20240.80000.80000.79000.80000.800023,800
29 Apr 20240.79500.79500.79000.79500.795098,700
26 Apr 20240.79000.79500.78500.79500.795073,200
25 Apr 20240.79000.80000.79000.80000.800037,100
24 Apr 20240.80000.80000.79000.80000.8000319,000
23 Apr 20240.81000.82000.79500.80000.8000101,800
22 Apr 20240.78500.81000.78500.81000.810071,900
19 Apr 20240.79500.79500.78500.79000.790058,600
18 Apr 20240.79000.80000.78500.79500.795070,600
17 Apr 20240.80000.80000.79000.79000.790045,500
16 Apr 20240.80000.80500.78000.79500.7950182,800
15 Apr 20240.81500.81500.80000.80000.8000163,800
12 Apr 20240.82000.82500.82000.82000.8200112,600
11 Apr 20240.84000.84000.82000.82500.8250154,400
09 Apr 20240.84500.85000.83500.85000.850049,700
08 Apr 20240.84000.84500.83500.84500.845049,900
05 Apr 20240.83500.84500.83500.84500.845038,400
04 Apr 20240.84000.85000.84000.84500.845043,200
03 Apr 20240.86000.86000.84000.85000.850068,900
02 Apr 20240.86000.86000.84500.85500.855023,400
01 Apr 20240.85000.86000.84000.86000.860040,000
28 Mar 20240.85000.85000.85000.85000.85007,500
27 Mar 20240.84000.86000.84000.85000.8500136,000
26 Mar 20240.85000.85500.83000.85000.850065,800
25 Mar 20240.85000.85500.85000.85500.855045,000
22 Mar 20240.84500.85000.83500.85000.850071,600
21 Mar 20240.82500.85000.82500.84000.8400155,400
20 Mar 20240.83000.84500.83000.83000.830084,800
19 Mar 20240.83000.84000.83000.83000.830015,100
18 Mar 20240.83500.83500.82000.83000.830067,400
15 Mar 20240.83000.83000.82000.83000.830054,000
14 Mar 20240.83500.83500.82000.83500.835083,500
13 Mar 20240.83500.84000.83500.83500.835017,100
12 Mar 20240.84500.84500.83500.83500.835079,900
11 Mar 20240.83500.85000.83500.84000.840066,700
08 Mar 20240.84000.84000.82500.83500.835025,400
07 Mar 20240.82000.84000.82000.84000.840035,000
06 Mar 20240.82000.82000.81500.81500.815052,500
05 Mar 20240.82500.82500.80500.82000.820058,000
04 Mar 20240.82500.82500.81500.82000.820021,100
01 Mar 20240.81500.83000.81500.82500.825065,700
29 Feb 20240.84000.84000.82000.83000.830075,900
28 Feb 20240.84000.84000.82500.83500.835030,000
27 Feb 20240.83500.84000.83000.83000.830025,900
26 Feb 20240.81500.84000.81500.84000.8400169,300
23 Feb 20240.84000.84500.83000.83000.8300144,100
22 Feb 20240.84500.84500.83500.84000.8400186,800
21 Feb 20240.85500.85500.84000.84500.8450123,500
20 Feb 20240.85000.86500.84500.85500.855071,900
19 Feb 20240.85500.87000.85000.85000.8500115,800
16 Feb 20240.86000.86500.85500.86500.865065,600
15 Feb 20240.87000.89000.84500.86000.860096,700
14 Feb 20240.87000.87000.85500.87000.870097,100
13 Feb 20240.87000.87000.86000.86500.8650144,400
09 Feb 20240.86000.87000.85000.87000.870027,300
08 Feb 20240.85000.86000.83000.85000.850070,800
07 Feb 20240.86000.86500.84500.85000.8500151,800
06 Feb 20240.86000.86500.86000.86500.865063,500
05 Feb 20240.88000.88000.86000.86000.860048,700
02 Feb 20240.86000.87500.86000.87500.875051,000
01 Feb 20240.86500.87000.85500.86500.865065,500
31 Jan 20240.87000.87000.86000.87000.8700142,500
30 Jan 20240.89500.90000.87000.87000.8700168,000
29 Jan 20240.90500.90500.88000.89000.8900225,400
29 Jan 20240.045 Dividend
26 Jan 20240.94000.96000.94000.95000.9050499,500
25 Jan 20240.93500.94000.93500.94000.8955250,900
24 Jan 20240.94000.94000.93000.94000.895573,800
23 Jan 20240.94500.94500.93000.93000.8859154,200
22 Jan 20240.93500.94500.93000.94000.8955204,800
19 Jan 20240.93500.93500.93000.93500.8907417,100
18 Jan 20240.94000.94500.93000.93500.8907184,800
17 Jan 20240.95500.96000.93500.94000.8955254,100
16 Jan 20240.94500.96000.94500.95500.9098234,100
15 Jan 20240.96000.96000.94500.95000.90501,188,200
12 Jan 20240.95500.99500.95500.99000.94311,245,800
11 Jan 20240.93000.95000.93000.95000.90501,340,300
10 Jan 20240.90500.91500.90500.91500.8717427,600
09 Jan 20240.91000.91500.90500.91500.871764,700
08 Jan 20240.91500.91500.91000.91000.8669155,300
05 Jan 20240.91000.92000.90000.91000.8669168,700
04 Jan 20240.91500.92000.90500.91000.8669230,300
03 Jan 20240.90000.92000.90000.91500.8717335,300
02 Jan 20240.89000.90000.88500.90000.8574211,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...