Frasers Property
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-12-10 | TQ5.SI | SGD | CD | $1.2500 | $1.2300 | $1.2500 | $1.2300 | $1.2500 | 113,200 |
| 2020-12-09 | TQ5.SI | SGD | CD | $1.2300 | $1.2300 | $1.2500 | $1.2300 | $1.2500 | 250,500 |
| 2020-12-08 | TQ5.SI | SGD | CD | $1.2300 | $1.2300 | $1.2500 | $1.2300 | $1.2500 | 120,900 |
| 2020-12-07 | TQ5.SI | SGD | CD | $1.2500 | $1.2500 | $1.2600 | $1.2500 | $1.2600 | 90,700 |
| 2020-12-04 | TQ5.SI | SGD | CD | $1.2500 | $1.2400 | $1.2500 | $1.2400 | $1.2500 | 111,200 |
| 2020-12-03 | TQ5.SI | SGD | CD | $1.2400 | $1.2400 | $1.2500 | $1.2400 | $1.2500 | 105,900 |
| 2020-12-02 | TQ5.SI | SGD | CD | $1.2400 | $1.2400 | $1.2400 | $1.2400 | $1.2500 | 23,200 |
| 2020-12-01 | TQ5.SI | SGD | CD | $1.2500 | $1.2300 | $1.2600 | $1.2400 | $1.2500 | 120,600 |
| 2020-11-30 | TQ5.SI | SGD | CD | $1.2300 | $1.2300 | $1.3000 | $1.2300 | $1.2400 | 294,900 |
| 2020-11-27 | TQ5.SI | SGD | CD | $1.2900 | $1.2700 | $1.2900 | $1.2800 | $1.2900 | 109,000 |
| 2020-11-26 | TQ5.SI | SGD | CD | $1.2900 | $1.2500 | $1.3000 | $1.2700 | $1.2900 | 285,400 |
| 2020-11-25 | TQ5.SI | SGD | CD | $1.2700 | $1.2700 | $1.3200 | $1.2700 | $1.2800 | 270,800 |
| 2020-11-24 | TQ5.SI | SGD | CD | $1.2900 | $1.2400 | $1.3000 | $1.2900 | $1.3000 | 427,800 |
| 2020-11-23 | TQ5.SI | SGD | CD | $1.2300 | $1.2200 | $1.2500 | $1.2300 | $1.2400 | 200,800 |
| 2020-11-20 | TQ5.SI | SGD | CD | $1.2200 | $1.1900 | $1.2300 | $1.2200 | $1.2300 | 168,300 |
| 2020-11-19 | TQ5.SI | SGD | CD | $1.1900 | $1.1900 | $1.2200 | $1.1900 | $1.2000 | 98,500 |
| 2020-11-18 | TQ5.SI | SGD | CD | $1.2100 | $1.1900 | $1.2300 | $1.2100 | $1.2300 | 120,200 |
| 2020-11-17 | TQ5.SI | SGD | CD | $1.2000 | $1.2000 | $1.2300 | $1.2000 | $1.2200 | 220,100 |
| 2020-11-16 | TQ5.SI | SGD | CD | $1.2100 | $1.1900 | $1.2200 | $1.2000 | $1.2100 | 178,700 |
| 2020-11-13 | TQ5.SI | SGD | CD | $1.1800 | $1.1700 | $1.1900 | $1.1800 | $1.1900 | 306,200 |
| 2020-11-12 | TQ5.SI | SGD | CD | $1.1800 | $1.1600 | $1.1900 | $1.1700 | $1.1800 | 413,600 |
| 2020-11-11 | TQ5.SI | SGD | CD | $1.1500 | $1.1300 | $1.1600 | $1.1500 | $1.1600 | 199,700 |
| 2020-11-10 | TQ5.SI | SGD | $1.1400 | $1.1200 | $1.1600 | $1.1400 | $1.1600 | 389,800 | |
| 2020-11-09 | TQ5.SI | SGD | $1.1100 | $1.0900 | $1.1100 | $1.1000 | $1.1100 | 223,300 | |
| 2020-11-06 | TQ5.SI | SGD | $1.0900 | $1.0900 | $1.1100 | $1.0900 | $1.1100 | 228,200 | |
| 2020-11-05 | TQ5.SI | SGD | $1.0900 | $1.0700 | $1.1200 | $1.0900 | $1.1000 | 470,600 | |
| 2020-11-04 | TQ5.SI | SGD | $1.1100 | $1.1000 | $1.1100 | $1.1100 | $1.1200 | 103,600 | |
| 2020-11-03 | TQ5.SI | SGD | $1.1200 | $1.0800 | $1.1200 | $1.1200 | $1.1300 | 51,800 | |
| 2020-11-02 | TQ5.SI | SGD | $1.1300 | $1.0600 | $1.1300 | $1.1000 | $1.1300 | 164,600 | |
| 2020-10-30 | TQ5.SI | SGD | $1.0900 | $1.0800 | $1.1200 | $1.0800 | $1.0900 | 281,000 | |
| 2020-10-29 | TQ5.SI | SGD | $1.1300 | $1.1100 | $1.1400 | $1.1100 | $1.1300 | 51,200 | |
| 2020-10-28 | TQ5.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1400 | $1.1500 | 62,200 | |
| 2020-10-27 | TQ5.SI | SGD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 36,400 | |
| 2020-10-26 | TQ5.SI | SGD | $1.1300 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 44,200 | |
| 2020-10-23 | TQ5.SI | SGD | $1.1400 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 94,300 | |
| 2020-10-22 | TQ5.SI | SGD | $1.1400 | $1.1200 | $1.1500 | $1.1400 | $1.1500 | 149,900 | |
| 2020-10-21 | TQ5.SI | SGD | $1.1400 | $1.1300 | $1.1500 | $1.1400 | $1.1500 | 25,900 | |
| 2020-10-20 | TQ5.SI | SGD | $1.1400 | $1.1400 | $1.1600 | $1.1400 | $1.1600 | 314,600 | |
| 2020-10-19 | TQ5.SI | SGD | $1.1600 | $1.1600 | $1.1700 | $1.1600 | $1.1700 | 23,100 | |
| 2020-10-16 | TQ5.SI | SGD | $1.1600 | $1.1500 | $1.1700 | $1.1600 | $1.1700 | 37,700 | |
| 2020-10-15 | TQ5.SI | SGD | $1.1700 | $1.1500 | $1.1700 | $1.1600 | $1.1700 | 160,200 | |
| 2020-10-14 | TQ5.SI | SGD | $1.1700 | $1.1600 | $1.1800 | $1.1600 | $1.1700 | 212,800 | |
| 2020-10-13 | TQ5.SI | SGD | $1.1800 | $1.1800 | $1.1900 | $1.1700 | $1.1900 | 63,200 | |
| 2020-10-12 | TQ5.SI | SGD | $1.1900 | $1.1700 | $1.1900 | $1.1800 | $1.1900 | 125,100 | |
| 2020-10-09 | TQ5.SI | SGD | $1.1800 | $1.1700 | $1.1900 | $1.1800 | $1.1900 | 112,600 | |
| 2020-10-08 | TQ5.SI | SGD | $1.1900 | $1.1700 | $1.1900 | $1.1800 | $1.1900 | 146,500 | |
| 2020-10-07 | TQ5.SI | SGD | $1.1700 | $1.1700 | $1.1900 | $1.1600 | $1.1700 | 125,500 | |
| 2020-10-06 | TQ5.SI | SGD | $1.1700 | $1.1700 | $1.1800 | $1.1700 | $1.1900 | 54,300 | |
| 2020-10-05 | TQ5.SI | SGD | $1.1800 | $1.1700 | $1.1800 | $1.1700 | $1.1800 | 57,300 | |
| 2020-10-02 | TQ5.SI | SGD | $1.1700 | $1.1600 | $1.1800 | $1.1600 | $1.1700 | 105,200 |