TQ5.SI - Frasers Property Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20230.84500.85500.84500.85500.855052,200
05 Jun 20230.85500.86500.84000.84500.8450288,100
01 Jun 20230.86500.87000.85500.85500.855060,200
31 May 20230.86500.86500.86000.86000.860099,100
30 May 20230.87000.87000.86500.87000.870017,900
29 May 20230.87000.87000.86000.87000.870069,300
26 May 20230.87000.87500.86500.87500.875021,100
25 May 20230.87000.87500.86500.87500.8750241,800
24 May 20230.86500.87500.86500.87500.875020,700
23 May 20230.87000.87500.87000.87000.870041,300
22 May 20230.87000.87500.86500.87000.8700118,200
19 May 20230.87000.87500.86500.87000.870055,000
18 May 20230.87500.88000.87000.87000.870069,000
17 May 20230.88000.88000.87000.87500.875057,200
16 May 20230.87000.88000.87000.88000.880066,300
15 May 20230.88500.88500.87000.87000.8700412,300
12 May 20230.88000.88500.88000.88500.8850110,000
11 May 20230.88500.88500.87500.87500.8750104,600
10 May 20230.88000.88500.88000.88500.885048,900
09 May 20230.87500.88000.87500.87500.875023,300
08 May 20230.87500.88000.87500.87500.875061,200
05 May 20230.88000.88000.87500.87500.875019,900
04 May 20230.87500.88000.87500.87500.875014,400
03 May 20230.88000.88000.87500.87500.875032,700
02 May 20230.87500.88500.87000.88000.880061,800
28 Apr 20230.88500.88500.87500.87500.875044,600
27 Apr 20230.88000.88000.87500.87500.875050,400
26 Apr 20230.88000.88500.88000.88000.880013,500
25 Apr 20230.89500.89500.88500.88500.8850100,700
24 Apr 20230.89500.89500.89000.89500.89501,700
21 Apr 20230.89500.89500.89000.89000.890032,800
20 Apr 20230.89000.89500.89000.89000.890089,500
19 Apr 20230.89000.89000.89000.89000.890053,500
18 Apr 20230.89500.89500.89000.89000.890019,900
17 Apr 20230.88500.89500.88500.89000.8900127,700
14 Apr 20230.88500.89000.88000.88500.885069,200
13 Apr 20230.88000.88500.88000.88000.880040,600
12 Apr 20230.88500.88500.88000.88000.880010,100
11 Apr 20230.88000.88500.88000.88500.885034,400
10 Apr 20230.88500.89000.88000.88000.880021,000
06 Apr 20230.88500.89000.88500.88500.885060,100
05 Apr 20230.89500.89500.88000.88000.880087,600
04 Apr 20230.89500.89500.89000.89500.895055,900
03 Apr 20230.88000.89500.88000.89000.890064,800
31 Mar 20230.88000.89500.87500.87500.875050,500
30 Mar 20230.87500.88500.87500.87500.875096,400
29 Mar 20230.87500.89000.87500.88500.885094,600
28 Mar 20230.88000.88000.87000.87000.870022,500
27 Mar 20230.86500.88000.86500.87500.875064,900
24 Mar 20230.87000.87500.86500.86500.865068,200
23 Mar 20230.86500.88500.86500.86500.865066,700
22 Mar 20230.87000.87000.86000.86500.865029,100
21 Mar 20230.88000.88000.87500.87500.875012,000
20 Mar 20230.88500.88500.86500.86500.865089,100
17 Mar 20230.87500.88500.87500.88000.880050,500
16 Mar 20230.87500.89000.87000.87000.870040,000
15 Mar 20230.87500.88500.86500.87500.875074,100
14 Mar 20230.86500.88500.86500.87500.875011,000
13 Mar 20230.89000.89000.87000.87500.8750138,900
10 Mar 20230.89500.89500.88000.88500.8850123,000
09 Mar 20230.89500.89500.89500.89500.89505,500
08 Mar 20230.89500.90000.89000.89500.895071,400
07 Mar 20230.89500.89500.88500.89500.895068,200
06 Mar 20230.89500.89500.89000.89500.895022,800
03 Mar 20230.89500.90000.89000.90000.900050,800
02 Mar 20230.89500.90000.89000.89000.890062,900
01 Mar 20230.90000.90000.89500.89500.895015,400
28 Feb 20230.89500.90500.89500.90000.900037,100
27 Feb 20230.90000.90000.89500.89500.895041,400
24 Feb 20230.90000.90000.89000.90000.9000185,500
23 Feb 20230.90500.91000.90000.90000.9000234,000
22 Feb 20230.90500.90500.90000.90500.9050297,200
21 Feb 20230.90000.91000.89500.90500.9050466,200
20 Feb 20230.90000.90000.89500.89500.895065,900
17 Feb 20230.89500.90000.88500.90000.9000227,100
16 Feb 20230.89500.90000.89500.89500.895099,900
15 Feb 20230.90500.90500.89000.89500.8950233,500
14 Feb 20230.91000.91000.90500.90500.9050176,000
13 Feb 20230.91000.91000.90000.91000.9100403,300
10 Feb 20230.90500.90500.89500.90500.9050134,500
09 Feb 20230.90500.91000.89500.89500.8950179,000
08 Feb 20230.89500.91000.89500.90000.9000173,800
07 Feb 20230.89500.90500.89500.89500.8950172,700
06 Feb 20230.91000.91000.89500.90000.9000632,300
03 Feb 20230.91500.92000.90500.91000.9100366,400
02 Feb 20230.92000.92000.91000.92000.9200128,900
01 Feb 20230.92000.92000.91000.92000.9200126,700
31 Jan 20230.91000.92000.91000.91000.9100105,100
30 Jan 20230.92000.92500.91000.91500.9150198,800
27 Jan 20230.92500.93000.91500.92000.9200294,500
26 Jan 20230.91000.92500.91000.92500.9250234,600
25 Jan 20230.92500.92500.90000.91500.9150163,200
25 Jan 20230.03 Dividend
20 Jan 20230.93000.93500.93000.93500.905072,600
19 Jan 20230.93000.93500.92500.93000.9002159,000
18 Jan 20230.92500.93000.92500.92500.895399,800
17 Jan 20230.93000.93500.92500.92500.895369,100
16 Jan 20230.93000.93000.92000.92500.895369,600
13 Jan 20230.93000.93000.91500.92000.8905184,000
12 Jan 20230.93500.93500.92000.93000.9002130,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...