Singapore markets open in 7 hours

Frasers Property Limited (TQ5.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.13000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20211.13001.14001.12001.13001.1300230,100
27 Sep 20211.13001.14001.12001.13001.130073,800
24 Sep 20211.14001.14001.12001.13001.130055,300
23 Sep 20211.12001.14001.12001.14001.1400164,900
22 Sep 20211.13001.13001.12001.12001.120056,000
21 Sep 20211.12001.13001.12001.13001.1300205,200
20 Sep 20211.13001.14001.12001.13001.1300393,622
17 Sep 20211.13001.15001.12001.13001.1300573,700
16 Sep 20211.14001.15001.13001.14001.1400140,300
15 Sep 20211.14001.15001.13001.14001.140052,300
14 Sep 20211.14001.15001.13001.14001.1400102,000
13 Sep 20211.14001.15001.13001.14001.1400185,000
10 Sep 20211.13001.14001.13001.14001.140081,600
09 Sep 20211.13001.14001.12001.13001.1300208,700
08 Sep 20211.13001.14001.12001.14001.1400138,500
07 Sep 20211.13001.13001.12001.13001.1300152,500
06 Sep 20211.13001.13001.12001.13001.1300192,800
03 Sep 20211.13001.13001.12001.12001.120060,900
02 Sep 20211.13001.13001.12001.13001.130085,900
01 Sep 20211.13001.13001.12001.13001.1300117,600
31 Aug 20211.12001.13001.12001.13001.1300199,900
30 Aug 20211.12001.13001.11001.12001.1200223,700
27 Aug 20211.12001.13001.11001.12001.1200321,600
26 Aug 20211.12001.13001.12001.13001.1300142,800
25 Aug 20211.13001.13001.12001.12001.120055,500
24 Aug 20211.13001.13001.12001.12001.120050,000
23 Aug 20211.12001.13001.12001.13001.130081,600
20 Aug 20211.12001.13001.12001.12001.1200183,100
19 Aug 20211.13001.13001.12001.13001.1300247,300
18 Aug 20211.13001.13001.12001.13001.130047,100
17 Aug 20211.13001.14001.12001.13001.1300150,400
16 Aug 20211.13001.14001.12001.14001.1400392,200
13 Aug 20211.13001.13001.12001.13001.130043,800
12 Aug 20211.13001.14001.12001.13001.1300148,400
11 Aug 20211.13001.13001.12001.13001.130083,800
10 Aug 20211.12001.14001.12001.12001.1200146,400
06 Aug 20211.13001.13001.12001.13001.1300223,200
05 Aug 20211.12001.13001.12001.12001.1200127,100
04 Aug 20211.12001.13001.12001.13001.130086,500
03 Aug 20211.13001.13001.12001.12001.120049,600
02 Aug 20211.13001.13001.12001.13001.1300112,100
30 Jul 20211.13001.13001.12001.13001.130089,700
29 Jul 20211.12001.13001.12001.13001.130095,300
28 Jul 20211.13001.14001.12001.13001.1300169,500
27 Jul 20211.14001.14001.12001.13001.1300252,100
26 Jul 20211.14001.14001.13001.14001.1400114,000
23 Jul 20211.13001.14001.12001.13001.1300258,700
22 Jul 20211.13001.14001.12001.13001.1300265,200
21 Jul 20211.13001.14001.12001.13001.1300392,600
19 Jul 20211.13001.14001.13001.14001.1400168,100
16 Jul 20211.13001.14001.13001.14001.140054,300
15 Jul 20211.14001.14001.13001.13001.1300137,600
14 Jul 20211.14001.14001.13001.14001.1400109,000
13 Jul 20211.14001.14001.13001.14001.1400199,800
12 Jul 20211.14001.14001.13001.14001.140048,600
09 Jul 20211.14001.14001.13001.14001.1400205,300
08 Jul 20211.15001.15001.13001.14001.1400192,800
07 Jul 20211.15001.15001.14001.14001.1400202,900
06 Jul 20211.15001.15001.14001.15001.150064,600
05 Jul 20211.15001.15001.14001.15001.15008,700
02 Jul 20211.15001.15001.14001.14001.1400130,600
01 Jul 20211.13001.16001.13001.16001.1600351,200
30 Jun 20211.15001.15001.13001.13001.1300426,100
29 Jun 20211.14001.15001.13001.15001.1500326,100
28 Jun 20211.15001.15001.13001.14001.1400364,200
25 Jun 20211.15001.15001.14001.15001.1500438,500
24 Jun 20211.15001.15001.14001.14001.1400155,700
23 Jun 20211.15001.15001.14001.15001.1500245,700
22 Jun 20211.15001.15001.14001.14001.1400474,200
21 Jun 20211.15001.16001.14001.16001.1600286,200
18 Jun 20211.17001.17001.14001.16001.16002,313,000
17 Jun 20211.18001.18001.16001.17001.1700493,800
16 Jun 20211.18001.18001.17001.17001.1700158,200
15 Jun 20211.20001.20001.18001.18001.18001,147,400
14 Jun 20211.19001.20001.18001.20001.2000353,300
11 Jun 20211.19001.19001.18001.19001.1900213,000
10 Jun 20211.18001.19001.18001.19001.1900193,900
09 Jun 20211.19001.19001.18001.18001.180062,900
08 Jun 20211.19001.19001.18001.19001.190069,900
07 Jun 20211.18001.19001.17001.19001.1900202,900
04 Jun 20211.18001.18001.17001.17001.1700267,800
03 Jun 20211.18001.18001.17001.17001.170092,800
02 Jun 20211.18001.18001.17001.18001.1800212,700
01 Jun 20211.18001.18001.17001.18001.1800104,900
31 May 20211.18001.19001.17001.17001.1700355,500
28 May 20211.18001.19001.17001.18001.1800259,500
27 May 20211.18001.19001.17001.17001.1700178,600
25 May 20211.18001.18001.17001.18001.1800126,300
24 May 20211.18001.18001.17001.18001.1800198,600
21 May 20211.18001.18001.16001.17001.1700191,900
20 May 20211.17001.18001.16001.18001.1800152,800
19 May 20211.18001.18001.16001.17001.1700159,800
18 May 20211.17001.20001.17001.19001.1900281,700
17 May 20211.16001.17001.14001.17001.1700252,000
14 May 20211.19001.19001.13001.16001.160071,330,800
12 May 20211.20001.20001.19001.20001.2000145,700
11 May 20211.21001.21001.19001.20001.2000437,500
10 May 20211.21001.22001.20001.21001.2100282,400
07 May 20211.22001.22001.20001.20001.2000332,800
06 May 20211.21001.22001.19001.22001.2200334,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...