Skip to main content
Frasers Property Limited (SGX:TQ5)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.100
+0.030 (2.80%)
At close: Dec 5, 2025

Frasers Property Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.071.101.071.101.102.80%523,800
Dec 4, 20251.061.081.061.071.070.94%690,400
Dec 3, 20251.051.061.041.061.060.95%521,400
Dec 2, 20251.031.051.021.051.050.96%265,000
Dec 1, 20251.041.041.021.041.04-571,200
Nov 28, 20251.051.051.021.041.04-471,300
Nov 27, 20251.051.051.041.041.04-0.95%37,300
Nov 26, 20251.051.061.041.051.050.96%220,700
Nov 25, 20251.041.051.041.041.04-271,900
Nov 24, 20251.031.041.021.041.040.97%248,700
Nov 21, 20251.031.041.021.031.03-385,700
Nov 20, 20251.031.051.031.031.03-463,900
Nov 19, 20251.021.031.021.031.030.98%154,800
Nov 18, 20251.021.031.011.021.02-119,800
Nov 17, 20251.051.051.011.021.02-2.86%1,035,500
Nov 14, 20251.041.051.031.051.050.96%828,600
Nov 13, 20251.051.051.011.041.04-0.95%579,600
Nov 12, 20251.041.051.031.051.050.96%134,900
Nov 11, 20251.031.051.031.041.040.97%310,700
Nov 10, 20251.011.041.011.031.031.98%210,800
Nov 7, 20251.031.041.011.011.01-1.94%355,400
Nov 6, 20251.041.041.031.031.03-0.96%215,100
Nov 5, 20251.041.051.021.041.04-471,500
Nov 4, 20251.041.051.021.041.04-0.95%229,400
Nov 3, 20251.051.051.041.051.05-145,700
Oct 31, 20251.051.061.041.051.05-95,600
Oct 30, 20251.051.061.051.051.05-0.94%185,700
Oct 29, 20251.071.071.061.061.06-0.93%116,500
Oct 28, 20251.071.071.061.071.07-109,900
Oct 27, 20251.071.081.061.071.07-183,200
Oct 24, 20251.051.081.051.071.071.90%664,800
Oct 23, 20251.041.061.041.051.05-211,800
Oct 22, 20251.051.061.041.051.05-161,000
Oct 21, 20251.041.061.041.051.050.96%281,500
Oct 17, 20251.061.061.041.041.04-1.89%154,900
Oct 16, 20251.071.071.051.061.06-0.93%92,400
Oct 15, 20251.061.081.051.071.071.90%199,200
Oct 14, 20251.061.081.041.051.05-1.87%299,300
Oct 13, 20251.041.071.031.071.07-477,200
Oct 10, 20251.071.071.061.071.07-148,400
Oct 9, 20251.051.081.051.071.071.90%266,300
Oct 8, 20251.061.071.041.051.05-0.94%304,700
Oct 7, 20251.071.071.051.061.06-0.93%199,700
Oct 6, 20251.061.071.051.071.070.94%364,400
Oct 3, 20251.031.061.031.061.062.91%674,400
Oct 2, 20251.011.031.011.031.031.98%83,100
Oct 1, 20251.031.031.001.011.01-0.98%227,800
Sep 30, 20251.021.031.021.021.02-0.97%59,600
Sep 29, 20251.031.031.011.031.030.98%163,700
Sep 26, 20251.031.041.021.021.02-1.92%69,700
Sep 25, 20251.031.051.031.041.04-200,600
Sep 24, 20251.051.051.041.041.04-0.95%171,800
Sep 23, 20251.031.051.031.051.051.94%321,200
Sep 22, 20251.041.051.031.031.03-1.90%150,100
Sep 19, 20251.051.061.041.051.05-167,700
Sep 18, 20251.051.071.041.051.05-0.94%426,200
Sep 17, 20251.051.061.041.061.06-161,400
Sep 16, 20251.071.071.051.061.06-0.93%396,500
Sep 15, 20251.071.081.061.071.07-334,200
Sep 12, 20251.071.091.061.071.07-0.93%670,500
Sep 11, 20251.061.081.061.081.082.86%513,100
Sep 10, 20251.051.061.041.051.050.96%186,500
Sep 9, 20251.071.071.041.041.04-2.80%176,900
Sep 8, 20251.031.071.031.071.073.88%745,800
Sep 5, 20251.031.031.021.031.031.98%253,600
Sep 4, 20251.011.031.011.011.01-0.98%205,300
Sep 3, 20251.031.031.011.021.02-0.97%172,900
Sep 2, 20251.011.051.011.031.030.98%1,058,000
Sep 1, 20250.991.020.991.021.023.03%592,000
Aug 29, 20250.991.000.980.990.990.51%129,800
Aug 28, 20250.991.000.980.990.99-1.01%115,100
Aug 27, 20250.991.000.981.001.001.02%262,900
Aug 26, 20251.001.000.980.990.99-1.50%321,500
Aug 25, 20250.961.000.961.001.005.26%1,088,600
Aug 22, 20250.960.960.950.950.95-0.52%71,800
Aug 21, 20250.950.960.950.960.96-101,300
Aug 20, 20250.940.960.940.960.960.53%234,200
Aug 19, 20250.950.950.940.950.950.53%86,000
Aug 18, 20250.950.960.940.950.95-1.56%212,600
Aug 14, 20250.960.960.950.960.960.52%357,800
Aug 13, 20250.950.960.950.960.961.06%148,200
Aug 12, 20250.950.950.940.950.95-123,500
Aug 11, 20250.960.960.940.950.95-1.05%85,000
Aug 8, 20250.960.960.950.960.96-93,200
Aug 7, 20250.960.960.950.960.96-161,400
Aug 6, 20250.950.960.950.960.960.53%242,600
Aug 5, 20250.950.960.950.950.950.53%318,600
Aug 4, 20250.950.950.940.950.950.53%155,100
Aug 1, 20250.950.950.940.940.94-200,100
Jul 31, 20250.950.950.940.940.94-1.05%273,600
Jul 30, 20250.960.960.940.950.95-152,300
Jul 29, 20250.970.970.950.950.95-1.55%507,000
Jul 28, 20250.960.970.960.970.971.58%1,037,800
Jul 25, 20250.950.960.940.950.950.53%498,700
Jul 24, 20250.960.960.940.950.95-1.05%302,600
Jul 23, 20250.950.970.950.960.961.06%996,300
Jul 22, 20250.940.950.930.950.951.07%347,600
Jul 21, 20250.940.950.940.940.941.08%429,500
Jul 18, 20250.920.940.920.930.93-0.54%294,600
Jul 17, 20250.910.930.910.930.932.20%689,400