FRASERS PROPERTY LIMITED TQ5.SI Share Price Chart Loading In Progress ...
Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell Volume BuyBack Volume 2021-01-22 CD 1.280 1.280 1.260 1.270 -0.010 -0.8 542,800 688,635 303,200 - 2021-01-21 CD 1.280 1.290 1.270 1.280 0.010 0.8 384,800 491,073 156,500 - 2021-01-20 CD 1.280 1.290 1.270 1.270 -0.010 -0.8 354,300 453,367 126,500 - 2021-01-19 CD 1.280 1.290 1.270 1.280 - - 199,400 254,909 76,900 - 2021-01-18 CD 1.290 1.290 1.260 1.280 -0.010 -0.8 274,700 351,305 105,800 - 2021-01-15 CD 1.260 1.290 1.260 1.290 0.020 1.6 648,200 829,232 204,000 - 2021-01-14 CD 1.240 1.280 1.240 1.270 0.030 2.4 455,600 577,775 150,500 - 2021-01-13 CD 1.240 1.260 1.240 1.240 0.010 0.8 238,400 297,755 58,900 - 2021-01-12 CD 1.240 1.260 1.230 1.230 -0.010 -0.8 208,900 258,668 55,400 - 2021-01-11 CD 1.240 1.250 1.230 1.240 - - 288,500 357,639 17,400 - 2021-01-08 CD 1.250 1.250 1.230 1.240 -0.010 -0.8 546,300 675,109 45,200 - 2021-01-07 CD 1.240 1.250 1.230 1.250 0.020 1.6 250,300 309,963 23,700 - 2021-01-06 CD 1.230 1.240 1.220 1.230 0.010 0.8 61,000 74,986 7,100 - 2021-01-05 CD 1.230 1.230 1.220 1.220 -0.010 -0.8 99,800 122,000 23,500 - 2021-01-04 CD 1.240 1.240 1.210 1.230 -0.010 -0.8 200,300 245,888 11,400 - 2020-12-31 CD 1.220 1.240 1.220 1.240 0.010 0.8 87,400 106,667 10,200 - 2020-12-30 CD 1.230 1.240 1.230 1.230 - - 76,600 94,379 6,200 - 2020-12-29 CD 1.220 1.240 1.220 1.230 0.010 0.8 139,700 171,052 33,800 - 2020-12-28 CD 1.240 1.240 1.220 1.220 - - 61,000 74,909 10,800 - 2020-12-24 CD 1.220 1.240 1.210 1.220 - - 98,900 120,443 27,500 - 2020-12-23 CD 1.240 1.240 1.210 1.220 -0.020 -1.6 207,200 252,275 69,700 - 2020-12-22 CD 1.230 1.240 1.220 1.240 - - 135,000 166,323 33,600 - 2020-12-21 CD 1.180 1.250 1.180 1.240 -0.030 -2.4 530,700 644,343 113,200 - 2020-12-18 CD 1.290 1.290 1.270 1.270 -0.010 -0.8 129,200 164,535 76,600 - 2020-12-17 CD 1.270 1.290 1.270 1.280 - - 155,600 199,168 41,600 - 2020-12-16 CD 1.260 1.280 1.250 1.280 0.030 2.4 79,600 100,676 27,700 - 2020-12-15 CD 1.250 1.260 1.240 1.250 - - 71,300 89,334 21,500 - 2020-12-14 CD 1.240 1.260 1.240 1.250 - - 179,000 223,210 40,400 - 2020-12-11 CD 1.250 1.250 1.230 1.250 - - 114,500 142,285 3,000 - 2020-12-10 CD 1.230 1.250 1.230 1.250 0.020 1.6 113,200 139,938 4,900 - 2020-12-09 CD 1.250 1.250 1.230 1.230 - - 250,500 310,420 42,900 - 2020-12-08 CD 1.240 1.250 1.230 1.230 -0.020 -1.6 120,900 149,724 3,200 - 2020-12-07 CD 1.250 1.260 1.250 1.250 - - 90,700 113,734 4,300 - 2020-12-04 CD 1.240 1.250 1.240 1.250 0.010 0.8 111,200 138,773 3,400 - 2020-12-03 CD 1.250 1.250 1.240 1.240 - - 105,900 132,114 16,500 - 2020-12-02 CD 1.240 1.240 1.240 1.240 -0.010 -0.8 23,200 28,768 3,000 - 2020-12-01 CD 1.230 1.260 1.230 1.250 0.020 1.6 120,600 149,331 17,400 - 2020-11-30 CD 1.300 1.300 1.230 1.230 -0.060 -4.7 294,900 368,703 8,300 - 2020-11-27 CD 1.290 1.290 1.270 1.290 - - 109,000 139,718 8,100 - 2020-11-26 CD 1.270 1.300 1.250 1.290 0.020 1.6 285,400 360,749 4,500 - 2020-11-25 CD 1.300 1.320 1.270 1.270 -0.020 -1.6 270,800 350,579 9,400 -
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume , SGX Top Short Sell Counters By Value .
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market .
Change / % > +5% price gain > -5% price loss Short Sell Volume > 30% of Total Volume > 50% of Total Volume