Mail

TQ5.SI - Frasers Property Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	0.8450	0.8550	0.8450	0.8550	0.8550	52,200
05 Jun 2023	0.8550	0.8650	0.8400	0.8450	0.8450	288,100
01 Jun 2023	0.8650	0.8700	0.8550	0.8550	0.8550	60,200
31 May 2023	0.8650	0.8650	0.8600	0.8600	0.8600	99,100
30 May 2023	0.8700	0.8700	0.8650	0.8700	0.8700	17,900
29 May 2023	0.8700	0.8700	0.8600	0.8700	0.8700	69,300
26 May 2023	0.8700	0.8750	0.8650	0.8750	0.8750	21,100
25 May 2023	0.8700	0.8750	0.8650	0.8750	0.8750	241,800
24 May 2023	0.8650	0.8750	0.8650	0.8750	0.8750	20,700
23 May 2023	0.8700	0.8750	0.8700	0.8700	0.8700	41,300
22 May 2023	0.8700	0.8750	0.8650	0.8700	0.8700	118,200
19 May 2023	0.8700	0.8750	0.8650	0.8700	0.8700	55,000
18 May 2023	0.8750	0.8800	0.8700	0.8700	0.8700	69,000
17 May 2023	0.8800	0.8800	0.8700	0.8750	0.8750	57,200
16 May 2023	0.8700	0.8800	0.8700	0.8800	0.8800	66,300
15 May 2023	0.8850	0.8850	0.8700	0.8700	0.8700	412,300
12 May 2023	0.8800	0.8850	0.8800	0.8850	0.8850	110,000
11 May 2023	0.8850	0.8850	0.8750	0.8750	0.8750	104,600
10 May 2023	0.8800	0.8850	0.8800	0.8850	0.8850	48,900
09 May 2023	0.8750	0.8800	0.8750	0.8750	0.8750	23,300
08 May 2023	0.8750	0.8800	0.8750	0.8750	0.8750	61,200
05 May 2023	0.8800	0.8800	0.8750	0.8750	0.8750	19,900
04 May 2023	0.8750	0.8800	0.8750	0.8750	0.8750	14,400
03 May 2023	0.8800	0.8800	0.8750	0.8750	0.8750	32,700
02 May 2023	0.8750	0.8850	0.8700	0.8800	0.8800	61,800
28 Apr 2023	0.8850	0.8850	0.8750	0.8750	0.8750	44,600
27 Apr 2023	0.8800	0.8800	0.8750	0.8750	0.8750	50,400
26 Apr 2023	0.8800	0.8850	0.8800	0.8800	0.8800	13,500
25 Apr 2023	0.8950	0.8950	0.8850	0.8850	0.8850	100,700
24 Apr 2023	0.8950	0.8950	0.8900	0.8950	0.8950	1,700
21 Apr 2023	0.8950	0.8950	0.8900	0.8900	0.8900	32,800
20 Apr 2023	0.8900	0.8950	0.8900	0.8900	0.8900	89,500
19 Apr 2023	0.8900	0.8900	0.8900	0.8900	0.8900	53,500
18 Apr 2023	0.8950	0.8950	0.8900	0.8900	0.8900	19,900
17 Apr 2023	0.8850	0.8950	0.8850	0.8900	0.8900	127,700
14 Apr 2023	0.8850	0.8900	0.8800	0.8850	0.8850	69,200
13 Apr 2023	0.8800	0.8850	0.8800	0.8800	0.8800	40,600
12 Apr 2023	0.8850	0.8850	0.8800	0.8800	0.8800	10,100
11 Apr 2023	0.8800	0.8850	0.8800	0.8850	0.8850	34,400
10 Apr 2023	0.8850	0.8900	0.8800	0.8800	0.8800	21,000
06 Apr 2023	0.8850	0.8900	0.8850	0.8850	0.8850	60,100
05 Apr 2023	0.8950	0.8950	0.8800	0.8800	0.8800	87,600
04 Apr 2023	0.8950	0.8950	0.8900	0.8950	0.8950	55,900
03 Apr 2023	0.8800	0.8950	0.8800	0.8900	0.8900	64,800
31 Mar 2023	0.8800	0.8950	0.8750	0.8750	0.8750	50,500
30 Mar 2023	0.8750	0.8850	0.8750	0.8750	0.8750	96,400
29 Mar 2023	0.8750	0.8900	0.8750	0.8850	0.8850	94,600
28 Mar 2023	0.8800	0.8800	0.8700	0.8700	0.8700	22,500
27 Mar 2023	0.8650	0.8800	0.8650	0.8750	0.8750	64,900
24 Mar 2023	0.8700	0.8750	0.8650	0.8650	0.8650	68,200
23 Mar 2023	0.8650	0.8850	0.8650	0.8650	0.8650	66,700
22 Mar 2023	0.8700	0.8700	0.8600	0.8650	0.8650	29,100
21 Mar 2023	0.8800	0.8800	0.8750	0.8750	0.8750	12,000
20 Mar 2023	0.8850	0.8850	0.8650	0.8650	0.8650	89,100
17 Mar 2023	0.8750	0.8850	0.8750	0.8800	0.8800	50,500
16 Mar 2023	0.8750	0.8900	0.8700	0.8700	0.8700	40,000
15 Mar 2023	0.8750	0.8850	0.8650	0.8750	0.8750	74,100
14 Mar 2023	0.8650	0.8850	0.8650	0.8750	0.8750	11,000
13 Mar 2023	0.8900	0.8900	0.8700	0.8750	0.8750	138,900
10 Mar 2023	0.8950	0.8950	0.8800	0.8850	0.8850	123,000
09 Mar 2023	0.8950	0.8950	0.8950	0.8950	0.8950	5,500
08 Mar 2023	0.8950	0.9000	0.8900	0.8950	0.8950	71,400
07 Mar 2023	0.8950	0.8950	0.8850	0.8950	0.8950	68,200
06 Mar 2023	0.8950	0.8950	0.8900	0.8950	0.8950	22,800
03 Mar 2023	0.8950	0.9000	0.8900	0.9000	0.9000	50,800
02 Mar 2023	0.8950	0.9000	0.8900	0.8900	0.8900	62,900
01 Mar 2023	0.9000	0.9000	0.8950	0.8950	0.8950	15,400
28 Feb 2023	0.8950	0.9050	0.8950	0.9000	0.9000	37,100
27 Feb 2023	0.9000	0.9000	0.8950	0.8950	0.8950	41,400
24 Feb 2023	0.9000	0.9000	0.8900	0.9000	0.9000	185,500
23 Feb 2023	0.9050	0.9100	0.9000	0.9000	0.9000	234,000
22 Feb 2023	0.9050	0.9050	0.9000	0.9050	0.9050	297,200
21 Feb 2023	0.9000	0.9100	0.8950	0.9050	0.9050	466,200
20 Feb 2023	0.9000	0.9000	0.8950	0.8950	0.8950	65,900
17 Feb 2023	0.8950	0.9000	0.8850	0.9000	0.9000	227,100
16 Feb 2023	0.8950	0.9000	0.8950	0.8950	0.8950	99,900
15 Feb 2023	0.9050	0.9050	0.8900	0.8950	0.8950	233,500
14 Feb 2023	0.9100	0.9100	0.9050	0.9050	0.9050	176,000
13 Feb 2023	0.9100	0.9100	0.9000	0.9100	0.9100	403,300
10 Feb 2023	0.9050	0.9050	0.8950	0.9050	0.9050	134,500
09 Feb 2023	0.9050	0.9100	0.8950	0.8950	0.8950	179,000
08 Feb 2023	0.8950	0.9100	0.8950	0.9000	0.9000	173,800
07 Feb 2023	0.8950	0.9050	0.8950	0.8950	0.8950	172,700
06 Feb 2023	0.9100	0.9100	0.8950	0.9000	0.9000	632,300
03 Feb 2023	0.9150	0.9200	0.9050	0.9100	0.9100	366,400
02 Feb 2023	0.9200	0.9200	0.9100	0.9200	0.9200	128,900
01 Feb 2023	0.9200	0.9200	0.9100	0.9200	0.9200	126,700
31 Jan 2023	0.9100	0.9200	0.9100	0.9100	0.9100	105,100
30 Jan 2023	0.9200	0.9250	0.9100	0.9150	0.9150	198,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...