Skip to main content
Frasers Property Limited (SGX:TQ5)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.965
-0.030 (-3.02%)
Mar 9, 2026, 5:04 PM SGT

Frasers Property Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.001.000.960.970.97-3.02%365,600
Mar 6, 20260.991.010.991.001.00-0.50%265,700
Mar 5, 20261.011.011.001.001.00-333,600
Mar 4, 20261.021.020.991.001.00-1.96%501,800
Mar 3, 20261.031.041.011.021.02-0.97%455,100
Mar 2, 20261.041.051.031.031.03-2.83%676,700
Feb 27, 20261.061.071.051.061.06-252,600
Feb 26, 20261.061.071.051.061.06-261,500
Feb 25, 20261.081.081.051.061.06-1.85%539,600
Feb 24, 20261.081.091.071.081.08-365,300
Feb 23, 20261.101.101.071.081.08-0.92%781,100
Feb 20, 20261.101.101.091.091.09-0.91%90,800
Feb 19, 20261.101.111.091.101.100.92%500,600
Feb 16, 20261.091.101.081.091.09-174,700
Feb 13, 20261.111.121.091.091.09-1.80%492,000
Feb 12, 20261.131.131.111.111.11-0.89%424,700
Feb 11, 20261.141.141.121.121.12-0.88%453,300
Feb 10, 20261.141.151.131.131.13-0.88%455,900
Feb 9, 20261.091.141.091.141.145.56%964,100
Feb 6, 20261.091.101.081.081.08-1.82%342,100
Feb 5, 20261.101.101.081.101.10-0.90%560,500
Feb 4, 20261.111.121.091.111.11-377,600
Feb 3, 20261.091.121.091.111.111.83%651,800
Feb 2, 20261.131.131.081.091.09-3.54%928,400
Jan 30, 20261.161.161.131.131.13-5.83%1,073,400
Jan 29, 20261.201.211.191.201.16-1,226,000
Jan 28, 20261.191.221.191.201.160.84%1,813,400
Jan 27, 20261.171.201.171.191.151.71%1,306,600
Jan 26, 20261.181.181.171.171.13-0.85%598,100
Jan 23, 20261.181.181.171.181.14-411,900
Jan 22, 20261.171.191.171.181.140.85%547,900
Jan 21, 20261.171.181.171.171.13-336,500
Jan 20, 20261.171.181.171.171.13-412,400
Jan 19, 20261.191.191.171.171.13-1.68%451,400
Jan 16, 20261.181.201.181.191.150.85%512,400
Jan 15, 20261.171.181.161.181.140.85%401,600
Jan 14, 20261.151.181.151.171.131.74%905,300
Jan 13, 20261.151.151.141.151.11-117,900
Jan 12, 20261.131.151.121.151.110.88%527,100
Jan 9, 20261.131.141.131.141.100.88%214,500
Jan 8, 20261.131.141.121.131.090.89%615,500
Jan 7, 20261.131.131.121.121.08-0.88%482,200
Jan 6, 20261.141.141.131.131.09-0.88%88,700
Jan 5, 20261.131.141.131.141.100.88%146,700
Jan 2, 20261.131.141.131.131.09-125,900
Dec 31, 20251.131.131.131.131.09-110,200
Dec 30, 20251.141.141.121.131.09-0.88%365,300
Dec 29, 20251.141.141.131.141.10-101,700
Dec 26, 20251.141.141.131.141.10-161,800
Dec 24, 20251.131.141.121.141.101.79%154,600
Dec 23, 20251.131.131.121.121.08-0.88%114,300
Dec 22, 20251.141.141.121.131.09-218,600
Dec 19, 20251.131.141.121.131.09-140,200
Dec 18, 20251.131.131.121.131.09-146,000
Dec 17, 20251.121.141.111.131.090.89%852,600
Dec 16, 20251.121.121.111.121.08-0.88%177,700
Dec 15, 20251.131.141.121.131.09-362,800
Dec 12, 20251.111.131.111.131.091.80%399,300
Dec 11, 20251.121.121.111.111.07-0.89%112,100
Dec 10, 20251.111.131.111.121.080.90%197,800
Dec 9, 20251.121.121.101.111.07-0.89%425,300
Dec 8, 20251.101.131.101.121.081.82%1,009,300
Dec 5, 20251.071.101.071.101.062.80%523,800
Dec 4, 20251.061.081.061.071.030.94%690,400
Dec 3, 20251.051.061.041.061.020.95%521,400
Dec 2, 20251.031.051.021.051.010.96%265,000
Dec 1, 20251.041.041.021.041.00-571,200
Nov 28, 20251.051.051.021.041.00-471,300
Nov 27, 20251.051.051.041.041.00-0.95%37,300
Nov 26, 20251.051.061.041.051.010.96%220,700
Nov 25, 20251.041.051.041.041.00-271,900
Nov 24, 20251.031.041.021.041.000.97%248,700
Nov 21, 20251.031.041.021.030.99-385,700
Nov 20, 20251.031.051.031.030.99-463,900
Nov 19, 20251.021.031.021.030.990.98%154,800
Nov 18, 20251.021.031.011.020.98-119,800
Nov 17, 20251.051.051.011.020.98-2.86%1,035,500
Nov 14, 20251.041.051.031.051.010.96%828,600
Nov 13, 20251.051.051.011.041.00-0.95%579,600
Nov 12, 20251.041.051.031.051.010.96%134,900
Nov 11, 20251.031.051.031.041.000.97%310,700
Nov 10, 20251.011.041.011.030.991.98%210,800
Nov 7, 20251.031.041.011.010.97-1.94%355,400
Nov 6, 20251.041.041.031.030.99-0.96%215,100
Nov 5, 20251.041.051.021.041.00-471,500
Nov 4, 20251.041.051.021.041.00-0.95%229,400
Nov 3, 20251.051.051.041.051.01-145,700
Oct 31, 20251.051.061.041.051.01-95,600
Oct 30, 20251.051.061.051.051.01-0.94%185,700
Oct 29, 20251.071.071.061.061.02-0.93%116,500
Oct 28, 20251.071.071.061.071.03-109,900
Oct 27, 20251.071.081.061.071.03-183,200
Oct 24, 20251.051.081.051.071.031.90%664,800
Oct 23, 20251.041.061.041.051.01-211,800
Oct 22, 20251.051.061.041.051.01-161,000
Oct 21, 20251.041.061.041.051.010.96%281,500
Oct 17, 20251.061.061.041.041.00-1.89%154,900
Oct 16, 20251.071.071.051.061.02-0.93%92,400
Oct 15, 20251.061.081.051.071.031.90%199,200
Oct 14, 20251.061.081.041.051.01-1.87%299,300