Skip to main content
Frasers Property Limited (SGX:TQ5)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.150
0.00 (0.00%)
Apr 29, 2026, 1:56 PM SGT

Frasers Property Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.151.161.151.15--39,100
Apr 28, 20261.171.171.151.151.15-1.71%326,300
Apr 27, 20261.161.171.151.171.17-550,100
Apr 24, 20261.151.181.141.171.170.86%980,200
Apr 23, 20261.191.201.161.161.16-2.52%1,478,800
Apr 22, 20261.161.201.161.191.191.71%2,841,300
Apr 21, 20261.121.181.111.171.174.46%3,429,800
Apr 20, 20261.081.131.071.121.124.67%2,685,600
Apr 17, 20261.071.081.061.071.07-428,900
Apr 16, 20261.051.091.041.071.072.88%1,287,500
Apr 15, 20261.031.041.021.041.041.96%319,000
Apr 14, 20261.031.041.021.021.020.99%341,300
Apr 13, 20261.031.031.011.011.01-1.94%323,400
Apr 10, 20261.011.041.001.031.031.98%290,600
Apr 9, 20261.011.021.001.011.01-233,400
Apr 8, 20260.981.010.981.011.013.06%276,600
Apr 7, 20260.980.980.970.980.981.03%135,200
Apr 6, 20260.970.980.970.970.97-101,100
Apr 2, 20260.990.990.970.970.97-82,000
Apr 1, 20260.970.970.970.970.97-170,600
Mar 31, 20260.960.980.960.970.971.57%149,800
Mar 30, 20260.970.970.960.960.96-1.04%145,300
Mar 27, 20260.980.980.970.970.97-0.52%48,700
Mar 26, 20260.970.980.970.970.971.04%76,900
Mar 25, 20260.970.970.950.960.96-513,300
Mar 24, 20260.950.970.950.960.961.05%145,700
Mar 23, 20260.970.980.950.950.95-2.56%332,200
Mar 20, 20260.980.990.970.980.98-0.51%269,500
Mar 19, 20260.990.990.980.980.98-1.01%141,200
Mar 18, 20261.001.000.990.990.990.51%188,900
Mar 17, 20260.981.000.980.990.991.03%147,200
Mar 16, 20260.990.990.980.980.98-1.02%126,700
Mar 13, 20260.990.990.990.990.99-0.51%39,500
Mar 12, 20261.011.010.990.990.99-1.00%185,900
Mar 11, 20261.001.000.991.001.000.50%207,700
Mar 10, 20260.981.000.981.001.003.11%192,400
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