Frasers Property Limited (SGX:TQ5)
Singapore
· Delayed Price · Currency is SGD 1.030
+0.010 (0.98%)
Sep 29, 2025, 5:04 PM SGT
Frasers Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 48,000 |
| Sep 25, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 200,600 |
| Sep 24, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 171,800 |
| Sep 23, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 321,200 |
| Sep 22, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 150,100 |
| Sep 19, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 167,700 |
| Sep 18, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 426,200 |
| Sep 17, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 161,400 |
| Sep 16, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 396,500 |
| Sep 15, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 334,200 |
| Sep 12, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 670,500 |
| Sep 11, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.86% | 513,100 |
| Sep 10, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 186,500 |
| Sep 9, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 176,900 |
| Sep 8, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 745,800 |
| Sep 5, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 253,600 |
| Sep 4, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 205,300 |
| Sep 3, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 172,900 |
| Sep 2, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 1,058,000 |
| Sep 1, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 592,000 |
| Aug 29, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 129,800 |
| Aug 28, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 115,100 |
| Aug 27, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 262,900 |
| Aug 26, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.50% | 321,500 |
| Aug 25, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 1,088,600 |
| Aug 22, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 71,800 |
| Aug 21, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 101,300 |
| Aug 20, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.53% | 234,200 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 86,000 |
| Aug 18, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.56% | 212,600 |
| Aug 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 14, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 357,800 |
| Aug 13, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.06% | 148,200 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 123,500 |
| Aug 11, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.05% | 85,000 |
| Aug 8, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 93,200 |
| Aug 7, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 161,400 |
| Aug 6, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 242,600 |
| Aug 5, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.53% | 318,600 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 155,100 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 200,100 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 273,600 |
| Jul 30, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 152,300 |
| Jul 29, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 507,000 |
| Jul 28, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.58% | 1,037,800 |
| Jul 25, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.53% | 498,700 |
| Jul 24, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.05% | 302,600 |
| Jul 23, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.06% | 996,300 |
| Jul 22, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 347,600 |
| Jul 21, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 1.08% | 429,500 |