tiprankstipranks
Frasers Property Ltd. (SG:TQ5)
SGX:TQ5
Singapore Market
TQ5
Frasers Property
RESEARCH TOOLSreports
Want to see SG:TQ5 full AI Analyst Report?

Frasers Property (TQ5) Historical Prices

18 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
1.12
1.14
1.12
1.13
1.13
+0.89%
93,500
0.20
May 28, 2026
1.13
1.13
1.12
1.12
1.12
-0.88%
137,000
0.29
May 27, 2026
1.13
1.14
1.12
1.13
1.13
0.00%
0
0.00
May 26, 2026
1.13
1.14
1.12
1.13
1.13
0.00%
440,700
0.94
May 25, 2026
1.12
1.14
1.12
1.13
1.13
0.00%
747,100
1.60
May 22, 2026
1.12
1.13
1.11
1.13
1.13
+0.89%
159,600
0.34
May 21, 2026
1.12
1.14
1.12
1.12
1.12
+0.90%
230,700
0.48
May 20, 2026
1.12
1.13
1.11
1.11
1.11
-1.77%
211,100
0.44
May 19, 2026
1.12
1.13
1.11
1.13
1.13
+0.89%
203,700
0.42
May 18, 2026
1.13
1.13
1.10
1.12
1.12
-0.88%
300,200
0.63
May 15, 2026
1.14
1.14
1.13
1.13
1.13
0.00%
613,800
1.31
May 14, 2026
1.16
1.16
1.13
1.13
1.13
-2.59%
178,700
0.38
May 13, 2026
1.15
1.17
1.14
1.16
1.16
+0.87%
734,100
1.59
May 12, 2026
1.14
1.17
1.13
1.15
1.15
+0.88%
1,044,700
2.31
May 11, 2026
1.11
1.15
1.10
1.14
1.14
+2.70%
923,600
2.07
May 08, 2026
1.13
1.13
1.09
1.11
1.11
-2.63%
573,700
1.29
May 07, 2026
1.15
1.15
1.13
1.14
1.14
0.00%
156,400
0.34
May 06, 2026
1.14
1.15
1.13
1.14
1.14
0.00%
129,500
0.28
May 05, 2026
1.13
1.15
1.12
1.14
1.14
0.00%
147,100
0.32
May 04, 2026
1.14
1.16
1.14
1.14
1.14
0.00%
213,100
0.45
May 01, 2026
1.14
1.15
1.14
1.14
1.14
0.00%
0
0.00
Apr 30, 2026
1.15
1.15
1.14
1.14
1.14
-0.87%
470,600
0.97
Apr 29, 2026
1.15
1.16
1.14
1.15
1.15
0.00%
260,500
0.52
Apr 28, 2026
1.17
1.17
1.15
1.15
1.15
-1.71%
326,300
0.63
Apr 27, 2026
1.16
1.17
1.15
1.17
1.17
0.00%
550,100
1.03
Apr 24, 2026
1.15
1.18
1.14
1.17
1.17
+0.86%
980,200
1.82
Apr 23, 2026
1.19
1.20
1.16
1.16
1.16
-2.52%
1,478,800
2.82
Apr 22, 2026
1.16
1.20
1.16
1.19
1.19
+1.71%
2,841,300
5.84
Apr 21, 2026
1.12
1.18
1.11
1.17
1.17
+4.46%
3,429,800
7.78
Apr 20, 2026
1.08
1.13
1.07
1.12
1.12
+4.67%
2,685,600
6.65
Apr 17, 2026
1.07
1.08
1.06
1.07
1.07
0.00%
428,900
1.06
Apr 16, 2026
1.05
1.09
1.04
1.07
1.07
+2.88%
1,287,500
3.30
Apr 15, 2026
1.03
1.04
1.02
1.04
1.04
+1.96%
319,000
0.81
Apr 14, 2026
1.03
1.04
1.02
1.02
1.02
+0.99%
341,300
0.87
Apr 13, 2026
1.03
1.03
1.01
1.01
1.01
-1.94%
323,400
0.80
Apr 10, 2026
1.01
1.04
1.00
1.03
1.03
+1.98%
290,600
0.73
Apr 09, 2026
1.01
1.02
1.00
1.01
1.01
0.00%
233,400
0.58
Apr 08, 2026
0.98
1.01
0.98
1.01
1.01
+3.06%
276,600
0.68
Apr 07, 2026
0.98
0.98
0.97
0.98
0.98
+1.03%
135,200
0.33
Apr 06, 2026
0.97
0.98
0.97
0.97
0.97
0.00%
101,100
0.24
Apr 03, 2026
0.97
0.99
0.97
0.97
0.97
0.00%
0
0.00
Apr 02, 2026
0.99
0.99
0.97
0.97
0.97
0.00%
82,000
0.20
Apr 01, 2026
0.97
0.97
0.97
0.97
0.97
0.00%
170,600
0.41
Mar 31, 2026
0.96
0.98
0.96
0.97
0.97
+1.57%
149,800
0.36
Mar 30, 2026
0.97
0.97
0.96
0.96
0.96
-1.04%
145,300
0.35
Mar 27, 2026
0.98
0.98
0.97
0.97
0.97
-0.52%
48,700
0.12
Mar 26, 2026
0.97
0.98
0.97
0.97
0.97
+1.04%
76,900
0.18
Mar 25, 2026
0.97
0.97
0.95
0.96
0.96
0.00%
513,300
1.23
Mar 24, 2026
0.95
0.97
0.95
0.96
0.96
+1.05%
145,700
0.35
Mar 23, 2026
0.97
0.98
0.95
0.95
0.95
-2.56%
332,200
0.81
Rows:
50