Frasers Property
TQ5.SI · Yahoo Finance · Daily prices
SGD 0.99
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 0.990 | 0.990 | 0.980 | 0.990 | 140,000 |
| 2026-09-17 | 0.995 | 0.995 | 0.985 | 0.990 | 75,500 |
| 2026-09-16 | 0.990 | 0.995 | 0.990 | 0.995 | 166,600 |
| 2026-09-15 | 0.995 | 1.000 | 0.990 | 0.990 | 153,300 |
| 2026-09-14 | 0.990 | 1.000 | 0.990 | 0.995 | 121,000 |
| 2026-09-11 | 1.000 | 1.000 | 0.990 | 0.990 | 184,200 |
| 2026-09-10 | 1.000 | 1.010 | 1.000 | 1.000 | 183,300 |
| 2026-09-09 | 1.010 | 1.020 | 1.000 | 1.020 | 66,900 |
| 2026-09-08 | 1.000 | 1.020 | 1.000 | 1.010 | 129,300 |
| 2026-09-07 | 1.010 | 1.030 | 1.010 | 1.020 | 175,700 |
| 2026-09-04 | 1.010 | 1.020 | 1.010 | 1.020 | 76,300 |
| 2026-09-03 | 1.000 | 1.040 | 1.000 | 1.010 | 290,800 |
| 2026-09-02 | 1.020 | 1.020 | 1.000 | 1.000 | 356,100 |
| 2026-09-01 | 1.030 | 1.030 | 1.010 | 1.010 | 163,900 |
| 2026-08-31 | 1.010 | 1.030 | 1.010 | 1.020 | 211,700 |
| 2026-08-28 | 1.010 | 1.020 | 1.010 | 1.010 | 83,100 |
| 2026-08-27 | 1.010 | 1.030 | 1.010 | 1.020 | 136,000 |
| 2026-08-26 | 1.010 | 1.030 | 1.010 | 1.020 | 41,500 |
| 2026-08-25 | 1.010 | 1.030 | 1.010 | 1.020 | 85,500 |
| 2026-08-24 | 1.030 | 1.040 | 1.010 | 1.030 | 172,300 |
| 2026-08-21 | 1.030 | 1.030 | 1.020 | 1.030 | 53,200 |
| 2026-08-20 | 1.040 | 1.040 | 1.020 | 1.030 | 270,100 |
| 2026-08-19 | 1.040 | 1.040 | 1.020 | 1.030 | 131,700 |
| 2026-08-18 | 1.040 | 1.040 | 1.030 | 1.040 | 246,200 |
| 2026-08-17 | 1.050 | 1.060 | 1.040 | 1.040 | 59,000 |
| 2026-08-14 | 1.040 | 1.060 | 1.040 | 1.060 | 69,500 |
| 2026-08-13 | 1.070 | 1.070 | 1.050 | 1.050 | 476,800 |
| 2026-08-12 | 1.060 | 1.100 | 1.060 | 1.080 | 806,600 |
| 2026-08-11 | 1.040 | 1.070 | 1.040 | 1.050 | 339,700 |
| 2026-08-07 | 1.060 | 1.060 | 1.040 | 1.050 | 196,400 |
| 2026-08-06 | 1.070 | 1.070 | 1.050 | 1.050 | 85,200 |
| 2026-08-05 | 1.070 | 1.070 | 1.060 | 1.070 | 37,700 |
| 2026-08-04 | 1.060 | 1.070 | 1.060 | 1.070 | 211,300 |
| 2026-08-03 | 1.040 | 1.060 | 1.040 | 1.060 | 91,500 |
| 2026-07-31 | 1.040 | 1.050 | 1.040 | 1.040 | 119,500 |
| 2026-07-30 | 1.040 | 1.050 | 1.040 | 1.050 | 181,100 |
| 2026-07-29 | 1.040 | 1.050 | 1.040 | 1.050 | 43,000 |
| 2026-07-28 | 1.050 | 1.060 | 1.040 | 1.040 | 449,900 |
| 2026-07-27 | 1.050 | 1.060 | 1.040 | 1.060 | 124,300 |
| 2026-07-24 | 1.050 | 1.050 | 1.040 | 1.040 | 198,500 |
| 2026-07-23 | 1.060 | 1.070 | 1.050 | 1.060 | 185,100 |
| 2026-07-22 | 1.060 | 1.060 | 1.050 | 1.060 | 69,400 |
| 2026-07-21 | 1.060 | 1.070 | 1.050 | 1.050 | 85,100 |
| 2026-07-20 | 1.060 | 1.070 | 1.050 | 1.060 | 62,700 |
| 2026-07-17 | 1.070 | 1.070 | 1.060 | 1.060 | 140,400 |
| 2026-07-16 | 1.070 | 1.070 | 1.060 | 1.060 | 185,600 |
| 2026-07-15 | 1.060 | 1.070 | 1.060 | 1.070 | 119,000 |
| 2026-07-14 | 1.070 | 1.070 | 1.060 | 1.060 | 173,500 |
| 2026-07-13 | 1.080 | 1.080 | 1.060 | 1.080 | 332,000 |
| 2026-07-10 | 1.080 | 1.090 | 1.080 | 1.080 | 39,600 |
| 2026-07-09 | 1.070 | 1.080 | 1.060 | 1.080 | 325,300 |
| 2026-07-08 | 1.090 | 1.090 | 1.070 | 1.070 | 271,800 |
| 2026-07-07 | 1.100 | 1.100 | 1.080 | 1.090 | 201,000 |
| 2026-07-06 | 1.080 | 1.110 | 1.080 | 1.100 | 404,600 |
| 2026-07-03 | 1.070 | 1.100 | 1.070 | 1.070 | 324,900 |
| 2026-07-02 | 1.060 | 1.070 | 1.060 | 1.070 | 56,500 |
| 2026-07-01 | 1.070 | 1.080 | 1.060 | 1.060 | 132,300 |
| 2026-06-30 | 1.080 | 1.080 | 1.070 | 1.070 | 203,100 |
| 2026-06-29 | 1.090 | 1.090 | 1.070 | 1.080 | 125,800 |
| 2026-06-26 | 1.110 | 1.110 | 1.080 | 1.090 | 312,300 |