SES - Delayed Quote
SGD
Frasers Property Limited (TQ5.SI)
0.9000
+0.0050
(+0.56%)
At close: October 30 at 5:04:22 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.8950
0.9000
0.8950
0.9000
0.9000
73,600
Oct 29, 2026
0.8950
0.9000
0.8950
0.8950
0.8950
28,400
Oct 28, 2026
0.8950
0.9000
0.8950
0.8950
0.8950
120,200
Oct 27, 2026
0.9000
0.9000
0.8900
0.8950
0.8950
58,800
Oct 26, 2026
0.9000
0.9050
0.8950
0.8950
0.8950
58,000
Oct 23, 2026
0.8800
0.9000
0.8800
0.8950
0.8950
223,900
Oct 22, 2026
0.8700
0.8800
0.8700
0.8800
0.8800
299,700
Oct 21, 2026
0.8800
0.9000
0.8750
0.8800
0.8800
912,000
Oct 20, 2026
0.8800
0.9000
0.8800
0.9000
0.9000
98,100
Oct 19, 2026
0.8900
0.9000
0.8850
0.9000
0.9000
197,800
Oct 16, 2026
0.8950
0.8950
0.8850
0.8900
0.8900
127,500
Oct 15, 2026
0.8800
0.9000
0.8750
0.9000
0.9000
348,000
Oct 14, 2026
0.9150
0.9200
0.8850
0.9000
0.9000
383,800
Oct 13, 2026
0.9450
0.9450
0.9050
0.9050
0.9050
733,700
Oct 12, 2026
0.9450
0.9450
0.9350
0.9450
0.9450
120,900
Oct 9, 2026
0.9500
0.9500
0.9250
0.9450
0.9450
675,700
Oct 8, 2026
0.9650
0.9650
0.9450
0.9550
0.9550
476,900
Oct 7, 2026
0.9750
0.9750
0.9600
0.9650
0.9650
271,300
Oct 6, 2026
0.9800
0.9800
0.9650
0.9750
0.9750
117,000
Oct 5, 2026
0.9750
0.9800
0.9650
0.9800
0.9800
145,500
Oct 2, 2026
0.9850
0.9850
0.9700
0.9700
0.9700
52,300
Oct 1, 2026
0.9700
0.9800
0.9700
0.9800
0.9800
149,500
Sep 30, 2026
0.9700
0.9750
0.9700
0.9700
0.9700
62,700
Sep 29, 2026
0.9750
0.9750
0.9700
0.9700
0.9700
54,300
Sep 28, 2026
0.9750
0.9750
0.9700
0.9700
0.9700
128,300
Sep 25, 2026
0.9850
0.9850
0.9750
0.9800
0.9800
55,300
Sep 24, 2026
0.9800
0.9850
0.9750
0.9850
0.9850
92,600
Sep 23, 2026
0.9850
0.9850
0.9750
0.9850
0.9850
200,000
Sep 22, 2026
0.9850
0.9850
0.9800
0.9850
0.9850
251,800
Sep 21, 2026
0.9850
0.9900
0.9800
0.9900
0.9900
110,400
Sep 18, 2026
0.9900
0.9900
0.9800
0.9900
0.9900
140,000
Sep 17, 2026
0.9950
0.9950
0.9850
0.9900
0.9900
75,500
Sep 16, 2026
0.9900
0.9950
0.9900
0.9950
0.9950
166,600
Sep 15, 2026
0.9950
1.0000
0.9900
0.9900
0.9900
153,300
Sep 14, 2026
0.9900
1.0000
0.9900
0.9950
0.9950
121,000
Sep 11, 2026
1.0000
1.0000
0.9900
0.9900
0.9900
184,200
Sep 10, 2026
1.0000
1.0100
1.0000
1.0000
1.0000
183,300
Sep 9, 2026
1.0100
1.0200
1.0000
1.0200
1.0200
66,900
Sep 8, 2026
1.0000
1.0200
1.0000
1.0100
1.0100
129,300
Sep 7, 2026
1.0100
1.0300
1.0100
1.0200
1.0200
175,700
Sep 4, 2026
1.0100
1.0200
1.0100
1.0200
1.0200
76,300
Sep 3, 2026
1.0000
1.0400
1.0000
1.0100
1.0100
290,800
Sep 2, 2026
1.0200
1.0200
1.0000
1.0000
1.0000
356,100
Sep 1, 2026
1.0300
1.0300
1.0100
1.0100
1.0100
163,900
Aug 31, 2026
1.0100
1.0300
1.0100
1.0200
1.0200
211,700
Aug 28, 2026
1.0100
1.0200
1.0100
1.0100
1.0100
83,100
Aug 27, 2026
1.0100
1.0300
1.0100
1.0200
1.0200
136,000
Aug 26, 2026
1.0100
1.0300
1.0100
1.0200
1.0200
41,500
Aug 25, 2026
1.0100
1.0300
1.0100
1.0200
1.0200
85,500
Aug 24, 2026
1.0300
1.0400
1.0100
1.0300
1.0300
172,300
Aug 21, 2026
1.0300
1.0300
1.0200
1.0300
1.0300
53,200
Aug 20, 2026
1.0400
1.0400
1.0200
1.0300
1.0300
270,100
Aug 19, 2026
1.0400
1.0400
1.0200
1.0300
1.0300
131,700
Aug 18, 2026
1.0400
1.0400
1.0300
1.0400
1.0400
246,200
Aug 17, 2026
1.0500
1.0600
1.0400
1.0400
1.0400
59,000
Aug 14, 2026
1.0400
1.0600
1.0400
1.0600
1.0600
69,500
Aug 13, 2026
1.0700
1.0700
1.0500
1.0500
1.0500
476,800
Aug 12, 2026
1.0600
1.1000
1.0600
1.0800
1.0800
806,600
Aug 11, 2026
1.0400
1.0700
1.0400
1.0500
1.0500
339,700
Aug 7, 2026
1.0600
1.0600
1.0400
1.0500
1.0500
196,400
Aug 6, 2026
1.0700
1.0700
1.0500
1.0500
1.0500
85,200
Aug 5, 2026
1.0700
1.0700
1.0600
1.0700
1.0700
37,700
Aug 4, 2026
1.0600
1.0700
1.0600
1.0700
1.0700
211,300
Aug 3, 2026
1.0400
1.0600
1.0400
1.0600
1.0600
91,500
Jul 31, 2026
1.0400
1.0500
1.0400
1.0400
1.0400
119,500
Jul 30, 2026
1.0400
1.0500
1.0400
1.0500
1.0500
181,100
Jul 29, 2026
1.0400
1.0500
1.0400
1.0500
1.0500
43,000
Jul 28, 2026
1.0500
1.0600
1.0400
1.0400
1.0400
449,900
Jul 27, 2026
1.0500
1.0600
1.0400
1.0600
1.0600
124,300
Jul 24, 2026
1.0500
1.0500
1.0400
1.0400
1.0400
198,500
Jul 23, 2026
1.0600
1.0700
1.0500
1.0600
1.0600
185,100
Jul 22, 2026
1.0600
1.0600
1.0500
1.0600
1.0600
69,400
Jul 21, 2026
1.0600
1.0700
1.0500
1.0500
1.0500
85,100
Jul 20, 2026
1.0600
1.0700
1.0500
1.0600
1.0600
62,700
Jul 17, 2026
1.0700
1.0700
1.0600
1.0600
1.0600
140,400
Jul 16, 2026
1.0700
1.0700
1.0600
1.0600
1.0600
185,600
Jul 15, 2026
1.0600
1.0700
1.0600
1.0700
1.0700
119,000
Jul 14, 2026
1.0700
1.0700
1.0600
1.0600
1.0600
173,500
Jul 13, 2026
1.0800
1.0800
1.0600
1.0800
1.0800
332,000
Jul 10, 2026
1.0800
1.0900
1.0800
1.0800
1.0800
39,600
Jul 9, 2026
1.0700
1.0800
1.0600
1.0800
1.0800
325,300
Jul 8, 2026
1.0900
1.0900
1.0700
1.0700
1.0700
271,800
Jul 7, 2026
1.1000
1.1000
1.0800
1.0900
1.0900
201,000
Jul 6, 2026
1.0800
1.1100
1.0800
1.1000
1.1000
404,600
Jul 3, 2026
1.0700
1.1000
1.0700
1.0700
1.0700
324,900
Jul 2, 2026
1.0600
1.0700
1.0600
1.0700
1.0700
56,500
Jul 1, 2026
1.0700
1.0800
1.0600
1.0600
1.0600
132,300
Jun 30, 2026
1.0800
1.0800
1.0700
1.0700
1.0700
203,100
Jun 29, 2026
1.0900
1.0900
1.0700
1.0800
1.0800
125,800
Jun 26, 2026
1.1100
1.1100
1.0800
1.0900
1.0900
312,300
Jun 25, 2026
1.0700
1.1200
1.0700
1.0900
1.0900
541,800
Jun 24, 2026
1.0700
1.0900
1.0700
1.0700
1.0700
125,700
Jun 23, 2026
1.0800
1.0900
1.0700
1.0700
1.0700
66,600
Jun 22, 2026
1.0800
1.0900
1.0800
1.0900
1.0900
71,100
Jun 19, 2026
1.1200
1.1200
1.0800
1.0900
1.0900
127,200
Jun 18, 2026
1.1100
1.1200
1.1100
1.1200
1.1200
118,100
Jun 17, 2026
1.1000
1.1200
1.1000
1.1200
1.1200
136,800
Jun 16, 2026
1.1200
1.1300
1.1100
1.1100
1.1100
118,600
Jun 15, 2026
1.1000
1.1300
1.0900
1.1200
1.1200
696,700
Jun 12, 2026
1.0600
1.1100
1.0600
1.1000
1.1000
311,500
Jun 11, 2026
1.0600
1.0900
1.0500
1.0700
1.0700
1,255,700
Jun 10, 2026
1.0700
1.0800
1.0500
1.0600
1.0600
238,400
Jun 9, 2026
1.0800
1.0900
1.0700
1.0700
1.0700
69,600
Jun 8, 2026
1.1000
1.1000
1.0700
1.0800
1.0800
100,500
Jun 5, 2026
1.1000
1.1000
1.0800
1.1000
1.1000
47,200
Jun 4, 2026
1.1100
1.1100
1.0900
1.1000
1.1000
88,200
Jun 3, 2026
1.1200
1.1200
1.1000
1.1100
1.1100
138,400
Jun 2, 2026
1.1200
1.1300
1.1100
1.1300
1.1300
124,700
May 29, 2026
1.1200
1.1400
1.1200
1.1300
1.1300
93,500
May 28, 2026
1.1300
1.1300
1.1200
1.1200
1.1200
137,000
May 26, 2026
1.1300
1.1400
1.1200
1.1300
1.1300
440,700
May 25, 2026
1.1200
1.1400
1.1200
1.1300
1.1300
747,100
May 22, 2026
1.1200
1.1300
1.1100
1.1300
1.1300
159,600
May 21, 2026
1.1200
1.1400
1.1200
1.1200
1.1200
230,700
May 20, 2026
1.1200
1.1300
1.1100
1.1100
1.1100
211,100
May 19, 2026
1.1200
1.1300
1.1100
1.1300
1.1300
203,700
May 18, 2026
1.1300
1.1300
1.1000
1.1200
1.1200
300,200
May 15, 2026
1.1400
1.1400
1.1300
1.1300
1.1300
613,800
May 14, 2026
1.1600
1.1600
1.1300
1.1300
1.1300
178,700
May 13, 2026
1.1500
1.1700
1.1400
1.1600
1.1600
734,100
May 12, 2026
1.1400
1.1700
1.1300
1.1500
1.1500
1,044,700
May 11, 2026
1.1100
1.1500
1.1000
1.1400
1.1400
923,600
May 8, 2026
1.1300
1.1300
1.0900
1.1100
1.1100
573,700
May 7, 2026
1.1500
1.1500
1.1300
1.1400
1.1400
156,400
May 6, 2026
1.1400
1.1500
1.1300
1.1400
1.1400
129,500
May 5, 2026
1.1300
1.1500
1.1200
1.1400
1.1400
147,100
May 4, 2026
1.1400
1.1600
1.1400
1.1400
1.1400
213,100
Apr 30, 2026
1.1500
1.1500
1.1400
1.1400
1.1400
470,600
Apr 29, 2026
1.1500
1.1600
1.1400
1.1500
1.1500
260,500
Apr 28, 2026
1.1700
1.1700
1.1500
1.1500
1.1500
326,300
Apr 27, 2026
1.1600
1.1700
1.1500
1.1700
1.1700
550,100
Apr 24, 2026
1.1500
1.1800
1.1400
1.1700
1.1700
980,200
Apr 23, 2026
1.1900
1.2000
1.1600
1.1600
1.1600
1,478,800
Apr 22, 2026
1.1600
1.2000
1.1600
1.1900
1.1900
2,841,300
Apr 21, 2026
1.1200
1.1800
1.1100
1.1700
1.1700
3,429,800
Apr 20, 2026
1.0800
1.1300
1.0700
1.1200
1.1200
2,685,600
Apr 17, 2026
1.0700
1.0800
1.0600
1.0700
1.0700
428,900
Apr 16, 2026
1.0500
1.0900
1.0400
1.0700
1.0700
1,287,500
Apr 15, 2026
1.0300
1.0400
1.0200
1.0400
1.0400
319,000
Apr 14, 2026
1.0300
1.0400
1.0200
1.0200
1.0200
341,300
Apr 13, 2026
1.0300
1.0300
1.0100
1.0100
1.0100
323,400
Apr 10, 2026
1.0100
1.0400
1.0000
1.0300
1.0300
290,600
Apr 9, 2026
1.0100
1.0200
1.0000
1.0100
1.0100
233,400
Apr 8, 2026
0.9800
1.0100
0.9800
1.0100
1.0100
276,600
Apr 7, 2026
0.9800
0.9800
0.9700
0.9800
0.9800
135,200
Apr 6, 2026
0.9700
0.9750
0.9700
0.9700
0.9700
101,100
Apr 2, 2026
0.9850
0.9900
0.9650
0.9700
0.9700
82,000
Apr 1, 2026
0.9700
0.9700
0.9650
0.9700
0.9700
170,600
Mar 31, 2026
0.9550
0.9750
0.9550
0.9700
0.9700
149,800
Mar 30, 2026
0.9700
0.9700
0.9550
0.9550
0.9550
145,300
Mar 27, 2026
0.9750
0.9750
0.9650
0.9650
0.9650
48,700
Mar 26, 2026
0.9650
0.9800
0.9650
0.9700
0.9700
76,900
Mar 25, 2026
0.9650
0.9700
0.9500
0.9600
0.9600
513,300
Mar 24, 2026
0.9500
0.9700
0.9500
0.9600
0.9600
145,700
Mar 23, 2026
0.9700
0.9750
0.9500
0.9500
0.9500
332,200
Mar 20, 2026
0.9800
0.9850
0.9700
0.9750
0.9750
269,500
Mar 19, 2026
0.9900
0.9900
0.9750
0.9800
0.9800
141,200
Mar 18, 2026
0.9950
1.0000
0.9900
0.9900
0.9900
188,900
Mar 17, 2026
0.9800
0.9950
0.9800
0.9850
0.9850
147,200
Mar 16, 2026
0.9850
0.9850
0.9750
0.9750
0.9750
126,700
Mar 13, 2026
0.9900
0.9900
0.9850
0.9850
0.9850
39,500
Mar 12, 2026
1.0100
1.0100
0.9850
0.9900
0.9900
185,900
Mar 11, 2026
0.9950
1.0000
0.9900
1.0000
1.0000
207,700
Mar 10, 2026
0.9800
0.9950
0.9800
0.9950
0.9950
192,400
Mar 9, 2026
0.9950
0.9950
0.9600
0.9650
0.9650
365,600
Mar 6, 2026
0.9900
1.0100
0.9900
0.9950
0.9950
265,700
Mar 5, 2026
1.0100
1.0100
1.0000
1.0000
1.0000
333,600
Mar 4, 2026
1.0200
1.0200
0.9850
1.0000
1.0000
501,800
Mar 3, 2026
1.0300
1.0400
1.0100
1.0200
1.0200
455,100
Mar 2, 2026
1.0400
1.0500
1.0300
1.0300
1.0300
676,700
Feb 27, 2026
1.0600
1.0700
1.0500
1.0600
1.0600
252,600
Feb 26, 2026
1.0600
1.0700
1.0500
1.0600
1.0600
261,500
Feb 25, 2026
1.0800
1.0800
1.0500
1.0600
1.0600
539,600
Feb 24, 2026
1.0800
1.0900
1.0700
1.0800
1.0800
365,300
Feb 23, 2026
1.1000
1.1000
1.0700
1.0800
1.0800
781,100
Feb 20, 2026
1.1000
1.1000
1.0900
1.0900
1.0900
90,800
Feb 19, 2026
1.1000
1.1100
1.0900
1.1000
1.1000
500,600
Feb 16, 2026
1.0900
1.1000
1.0800
1.0900
1.0900
174,700
Feb 13, 2026
1.1100
1.1200
1.0900
1.0900
1.0900
492,000
Feb 12, 2026
1.1300
1.1300
1.1100
1.1100
1.1100
424,700
Feb 11, 2026
1.1400
1.1400
1.1200
1.1200
1.1200
453,300
Feb 10, 2026
1.1400
1.1500
1.1300
1.1300
1.1300
455,900
Feb 9, 2026
1.0900
1.1400
1.0900
1.1400
1.1400
964,100
Feb 6, 2026
1.0900
1.1000
1.0800
1.0800
1.0800
342,100
Feb 5, 2026
1.1000
1.1000
1.0800
1.1000
1.1000
560,500
Feb 4, 2026
1.1100
1.1200
1.0900
1.1100
1.1100
377,600
Feb 3, 2026
1.0900
1.1200
1.0900
1.1100
1.1100
651,800
Feb 2, 2026
1.1300
1.1300
1.0800
1.0900
1.0900
928,400
Jan 30, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
1.1600
1.1600
1.1300
1.1300
1.1300
1,073,400
Jan 29, 2026
1.2000
1.2100
1.1900
1.2000
1.1550
1,226,000
Jan 28, 2026
1.1900
1.2200
1.1900
1.2000
1.1550
1,813,400
Jan 27, 2026
1.1700
1.2000
1.1700
1.1900
1.1454
1,306,600
Jan 26, 2026
1.1800
1.1800
1.1700
1.1700
1.1261
598,100
Jan 23, 2026
1.1800
1.1800
1.1700
1.1800
1.1357
411,900
Jan 22, 2026
1.1700
1.1900
1.1700
1.1800
1.1357
547,900
Jan 21, 2026
1.1700
1.1800
1.1700
1.1700
1.1261
336,500
Jan 20, 2026
1.1700
1.1800
1.1700
1.1700
1.1261
412,400
Jan 19, 2026
1.1900
1.1900
1.1700
1.1700
1.1261
451,400
Jan 16, 2026
1.1800
1.2000
1.1800
1.1900
1.1454
512,400
Jan 15, 2026
1.1700
1.1800
1.1600
1.1800
1.1357
401,600
Jan 14, 2026
1.1500
1.1800
1.1500
1.1700
1.1261
905,300
Jan 13, 2026
1.1500
1.1500
1.1400
1.1500
1.1069
117,900
Jan 12, 2026
1.1300
1.1500
1.1200
1.1500
1.1069
527,100
Jan 9, 2026
1.1300
1.1400
1.1300
1.1400
1.0972
214,500
Jan 8, 2026
1.1300
1.1400
1.1200
1.1300
1.0876
615,500
Jan 7, 2026
1.1300
1.1300
1.1200
1.1200
1.0780
482,200
Jan 6, 2026
1.1400
1.1400
1.1300
1.1300
1.0876
88,700
Jan 5, 2026
1.1300
1.1400
1.1300
1.1400
1.0972
146,700
Jan 2, 2026
1.1300
1.1400
1.1300
1.1300
1.0876
125,900
Dec 31, 2025
1.1300
1.1300
1.1300
1.1300
1.0876
110,200
Dec 30, 2025
1.1400
1.1400
1.1200
1.1300
1.0876
365,300
Dec 29, 2025
1.1400
1.1400
1.1300
1.1400
1.0972
101,700
Dec 26, 2025
1.1400
1.1400
1.1300
1.1400
1.0972
161,800
Dec 24, 2025
1.1300
1.1400
1.1200
1.1400
1.0972
154,600
Dec 23, 2025
1.1300
1.1300
1.1200
1.1200
1.0780
114,300
Dec 22, 2025
1.1400
1.1400
1.1200
1.1300
1.0876
218,600
Dec 19, 2025
1.1300
1.1400
1.1200
1.1300
1.0876
140,200
Dec 18, 2025
1.1300
1.1300
1.1200
1.1300
1.0876
146,000
Dec 17, 2025
1.1200
1.1400
1.1100
1.1300
1.0876
852,600
Dec 16, 2025
1.1200
1.1200
1.1100
1.1200
1.0780
177,700
Dec 15, 2025
1.1300
1.1400
1.1200
1.1300
1.0876
362,800
Dec 12, 2025
1.1100
1.1300
1.1100
1.1300
1.0876
399,300
Dec 11, 2025
1.1200
1.1200
1.1100
1.1100
1.0684
112,100
Dec 10, 2025
1.1100
1.1300
1.1100
1.1200
1.0780
197,800
Dec 9, 2025
1.1200
1.1200
1.1000
1.1100
1.0684
425,300
Dec 8, 2025
1.1000
1.1300
1.1000
1.1200
1.0780
1,009,300
Dec 5, 2025
1.0700
1.1000
1.0700
1.1000
1.0588
523,800
Dec 4, 2025
1.0600
1.0800
1.0600
1.0700
1.0299
690,400
Dec 3, 2025
1.0500
1.0600
1.0400
1.0600
1.0202
521,400
Dec 2, 2025
1.0300
1.0500
1.0200
1.0500
1.0106
265,000
Dec 1, 2025
1.0400
1.0400
1.0200
1.0400
1.0010
571,200
Nov 28, 2025
1.0500
1.0500
1.0200
1.0400
1.0010
471,300
Nov 27, 2025
1.0500
1.0500
1.0400
1.0400
1.0010
37,300
Nov 26, 2025
1.0500
1.0600
1.0400
1.0500
1.0106
220,700
Nov 25, 2025
1.0400
1.0500
1.0400
1.0400
1.0010
271,900
Nov 24, 2025
1.0300
1.0400
1.0200
1.0400
1.0010
248,700
Nov 21, 2025
1.0300
1.0400
1.0200
1.0300
0.9914
385,700
Nov 20, 2025
1.0300
1.0500
1.0300
1.0300
0.9914
463,900
Nov 19, 2025
1.0200
1.0300
1.0200
1.0300
0.9914
154,800
Nov 18, 2025
1.0200
1.0300
1.0100
1.0200
0.9817
119,800
Nov 17, 2025
1.0500
1.0500
1.0100
1.0200
0.9817
1,035,500
Nov 14, 2025
1.0400
1.0500
1.0300
1.0500
1.0106
828,600
Nov 13, 2025
1.0500
1.0500
1.0100
1.0400
1.0010
579,600
Nov 12, 2025
1.0400
1.0500
1.0300
1.0500
1.0106
134,900
Nov 11, 2025
1.0300
1.0500
1.0300
1.0400
1.0010
310,700
Nov 10, 2025
1.0100
1.0400
1.0100
1.0300
0.9914
210,800
Nov 7, 2025
1.0300
1.0400
1.0100
1.0100
0.9721
355,400
Nov 6, 2025
1.0400
1.0400
1.0300
1.0300
0.9914
215,100
Nov 5, 2025
1.0400
1.0500
1.0200
1.0400
1.0010
471,500
Nov 4, 2025
1.0400
1.0500
1.0200
1.0400
1.0010
229,400
Nov 3, 2025
1.0500
1.0500
1.0400
1.0500
1.0106
145,700
Oct 31, 2025
1.0500
1.0600
1.0400
1.0500
1.0106
95,600
Oct 30, 2025
1.0500
1.0600
1.0500
1.0500
1.0106
185,700
