Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,202.47
+198.28(+0.86%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Frasers Property Limited (TQ5.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.9200

-0.0050

(-0.54%)

At close: 05:15PM SGT

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.9250	0.9300	0.9150	0.9200	0.9200	294,500
26 Jan 2023	0.9100	0.9250	0.9100	0.9250	0.9250	234,600
25 Jan 2023	0.9250	0.9250	0.9000	0.9150	0.9150	163,200
25 Jan 2023	0.03 Dividend
20 Jan 2023	0.9300	0.9350	0.9300	0.9350	0.9050	72,600
19 Jan 2023	0.9300	0.9350	0.9250	0.9300	0.9002	159,000
18 Jan 2023	0.9250	0.9300	0.9250	0.9250	0.8953	99,800
17 Jan 2023	0.9300	0.9350	0.9250	0.9250	0.8953	69,100
16 Jan 2023	0.9300	0.9300	0.9200	0.9250	0.8953	69,600
13 Jan 2023	0.9300	0.9300	0.9150	0.9200	0.8905	184,000
12 Jan 2023	0.9350	0.9350	0.9200	0.9300	0.9002	130,100
11 Jan 2023	0.9350	0.9350	0.9250	0.9350	0.9050	32,300
10 Jan 2023	0.9300	0.9350	0.9250	0.9350	0.9050	33,000
09 Jan 2023	0.9400	0.9400	0.9250	0.9250	0.8953	22,000
06 Jan 2023	0.9250	0.9400	0.9250	0.9400	0.9098	35,900
05 Jan 2023	0.9200	0.9350	0.9200	0.9250	0.8953	103,700
04 Jan 2023	0.9300	0.9300	0.9250	0.9250	0.8953	2,900
03 Jan 2023	0.9200	0.9350	0.9200	0.9300	0.9002	15,700
30 Dec 2022	0.9300	0.9300	0.9250	0.9300	0.9002	110,000
29 Dec 2022	0.9200	0.9300	0.9200	0.9250	0.8953	115,800
28 Dec 2022	0.9200	0.9250	0.9150	0.9200	0.8905	52,600
27 Dec 2022	0.9200	0.9250	0.9150	0.9200	0.8905	132,500
23 Dec 2022	0.9100	0.9300	0.9100	0.9250	0.8953	39,500
22 Dec 2022	0.9100	0.9200	0.9100	0.9100	0.8808	25,500
21 Dec 2022	0.9200	0.9200	0.9100	0.9100	0.8808	82,200
20 Dec 2022	0.9250	0.9250	0.9100	0.9200	0.8905	101,100
19 Dec 2022	0.9150	0.9250	0.9150	0.9200	0.8905	50,200
16 Dec 2022	0.9350	0.9350	0.9050	0.9050	0.8760	1,681,500
15 Dec 2022	0.9400	0.9400	0.9300	0.9350	0.9050	28,700
14 Dec 2022	0.9300	0.9450	0.9300	0.9350	0.9050	37,700
13 Dec 2022	0.9300	0.9400	0.9250	0.9300	0.9002	80,000
12 Dec 2022	0.9450	0.9450	0.9250	0.9350	0.9050	124,100
09 Dec 2022	0.9400	0.9450	0.9400	0.9400	0.9098	118,300
08 Dec 2022	0.9400	0.9450	0.9350	0.9400	0.9098	86,300
07 Dec 2022	0.9400	0.9450	0.9300	0.9400	0.9098	17,200
06 Dec 2022	0.9450	0.9450	0.9350	0.9400	0.9098	69,600
05 Dec 2022	0.9400	0.9500	0.9350	0.9450	0.9147	132,800
02 Dec 2022	0.9450	0.9500	0.9300	0.9350	0.9050	33,400
01 Dec 2022	0.9250	0.9500	0.9250	0.9450	0.9147	106,500
30 Nov 2022	0.9400	0.9400	0.9250	0.9250	0.8953	173,000
29 Nov 2022	0.9400	0.9400	0.9350	0.9400	0.9098	39,700
28 Nov 2022	0.9450	0.9450	0.9350	0.9400	0.9098	38,800
25 Nov 2022	0.9400	0.9400	0.9300	0.9400	0.9098	32,800
24 Nov 2022	0.9400	0.9450	0.9300	0.9400	0.9098	38,300
23 Nov 2022	0.9400	0.9450	0.9300	0.9450	0.9147	21,000
22 Nov 2022	0.9400	0.9400	0.9300	0.9400	0.9098	38,000
21 Nov 2022	0.9500	0.9500	0.9350	0.9350	0.9050	61,700
18 Nov 2022	0.9300	0.9500	0.9300	0.9400	0.9098	159,000
17 Nov 2022	0.9300	0.9450	0.9300	0.9400	0.9098	161,300
16 Nov 2022	0.9400	0.9450	0.9300	0.9350	0.9050	125,700
15 Nov 2022	0.9200	0.9400	0.9200	0.9400	0.9098	111,000
14 Nov 2022	0.9150	0.9300	0.9000	0.9200	0.8905	336,300
11 Nov 2022	0.8800	0.8900	0.8700	0.8850	0.8566	222,500
10 Nov 2022	0.8800	0.8800	0.8700	0.8700	0.8421	135,400
09 Nov 2022	0.8600	0.8800	0.8600	0.8800	0.8518	57,300
08 Nov 2022	0.8700	0.8800	0.8600	0.8800	0.8518	46,100
07 Nov 2022	0.8600	0.8700	0.8600	0.8700	0.8421	24,100
04 Nov 2022	0.8500	0.8800	0.8500	0.8600	0.8324	80,900
03 Nov 2022	0.8500	0.8600	0.8450	0.8500	0.8227	109,600
02 Nov 2022	0.8750	0.8900	0.8500	0.8500	0.8227	624,900
01 Nov 2022	0.8900	0.8900	0.8700	0.8750	0.8469	461,600
31 Oct 2022	0.8900	0.9100	0.8900	0.8950	0.8663	31,300
28 Oct 2022	0.8900	0.8950	0.8800	0.8850	0.8566	29,400
27 Oct 2022	0.8950	0.8950	0.8900	0.8900	0.8614	16,300
26 Oct 2022	0.8850	0.8950	0.8800	0.8950	0.8663	145,700
25 Oct 2022	0.8950	0.8950	0.8850	0.8850	0.8566	53,400
21 Oct 2022	0.9050	0.9050	0.8850	0.8950	0.8663	59,100
20 Oct 2022	0.9100	0.9150	0.9000	0.9050	0.8760	129,500
19 Oct 2022	0.9150	0.9150	0.9000	0.9100	0.8808	145,500
18 Oct 2022	0.9100	0.9150	0.8900	0.9100	0.8808	142,500
17 Oct 2022	0.9300	0.9300	0.9000	0.9050	0.8760	274,000
14 Oct 2022	0.9400	0.9400	0.9300	0.9300	0.9002	205,000
13 Oct 2022	0.9450	0.9450	0.9250	0.9300	0.9002	168,200
12 Oct 2022	0.9600	0.9650	0.9400	0.9500	0.9195	175,900
11 Oct 2022	0.9700	0.9700	0.9550	0.9600	0.9292	85,200
10 Oct 2022	0.9800	0.9800	0.9600	0.9700	0.9389	69,500
07 Oct 2022	0.9900	0.9900	0.9700	0.9850	0.9534	61,700
06 Oct 2022	0.9950	0.9950	0.9700	0.9850	0.9534	48,600
05 Oct 2022	0.9850	1.0000	0.9850	0.9950	0.9631	135,900
04 Oct 2022	0.9700	0.9900	0.9700	0.9800	0.9486	243,100
03 Oct 2022	0.9800	0.9800	0.9700	0.9750	0.9437	144,400
30 Sept 2022	0.9900	0.9900	0.9700	0.9800	0.9486	146,100
29 Sept 2022	0.9900	1.0000	0.9900	0.9900	0.9582	129,800
28 Sept 2022	0.9950	1.0000	0.9900	0.9900	0.9582	211,200
27 Sept 2022	1.0000	1.0000	0.9900	0.9900	0.9582	218,400
26 Sept 2022	1.0100	1.0100	1.0000	1.0000	0.9679	374,300
23 Sept 2022	1.0200	1.0300	1.0100	1.0200	0.9873	192,400
22 Sept 2022	1.0200	1.0300	1.0200	1.0300	0.9970	71,700
21 Sept 2022	1.0200	1.0300	1.0200	1.0200	0.9873	124,900
20 Sept 2022	1.0300	1.0300	1.0200	1.0200	0.9873	236,700
19 Sept 2022	1.0200	1.0400	1.0200	1.0400	1.0066	99,000
16 Sept 2022	1.0300	1.0400	1.0200	1.0200	0.9873	1,168,100
15 Sept 2022	1.0500	1.0600	1.0500	1.0500	1.0163	52,100
14 Sept 2022	1.0600	1.0600	1.0500	1.0500	1.0163	106,500
13 Sept 2022	1.0600	1.0700	1.0600	1.0600	1.0260	99,500
12 Sept 2022	1.0600	1.0600	1.0600	1.0600	1.0260	-
09 Sept 2022	1.0600	1.0700	1.0500	1.0600	1.0260	267,300
08 Sept 2022	1.0600	1.0800	1.0500	1.0800	1.0453	149,700
07 Sept 2022	1.0600	1.0700	1.0500	1.0600	1.0260	51,100
06 Sept 2022	1.0600	1.0700	1.0600	1.0700	1.0357	7,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,202.47+198.28(+0.86%)

CMC Crypto 200526.66+9.65(+1.87%)

Frasers Property Limited (TQ5.SI)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,202.47
+198.28(+0.86%)

CMC Crypto 200
526.66
+9.65(+1.87%)