Frasers Property
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-01-26 | TQ5.SI | SGD | XD | $1.1100 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 151,600 |
| 2022-01-25 | TQ5.SI | SGD | CD | $1.1300 | $1.1200 | $1.1400 | $1.1200 | $1.1300 | 94,400 |
| 2022-01-24 | TQ5.SI | SGD | CD | $1.1300 | $1.1200 | $1.1400 | $1.1200 | $1.1300 | 66,900 |
| 2022-01-21 | TQ5.SI | SGD | CD | $1.1300 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 163,400 |
| 2022-01-20 | TQ5.SI | SGD | CD | $1.1300 | $1.1300 | $1.1400 | $1.1200 | $1.1300 | 265,700 |
| 2022-01-19 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 309,000 |
| 2022-01-18 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 80,700 |
| 2022-01-17 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 61,900 |
| 2022-01-14 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 64,600 |
| 2022-01-13 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 54,100 |
| 2022-01-12 | TQ5.SI | SGD | CD | $1.1400 | $1.1200 | $1.1400 | $1.1300 | $1.1400 | 121,000 |
| 2022-01-11 | TQ5.SI | SGD | CD | $1.1300 | $1.1200 | $1.1300 | $1.1200 | $1.1300 | 221,700 |
| 2022-01-10 | TQ5.SI | SGD | CD | $1.1300 | $1.1200 | $1.1400 | $1.1200 | $1.1300 | 202,000 |
| 2022-01-07 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 92,300 |
| 2022-01-06 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 132,700 |
| 2022-01-05 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 33,600 |
| 2022-01-04 | TQ5.SI | SGD | CD | $1.1500 | $1.1300 | $1.1500 | $1.1300 | $1.1500 | 120,200 |
| 2022-01-03 | TQ5.SI | SGD | CD | $1.1300 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 88,700 |
| 2021-12-31 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 52,300 |
| 2021-12-30 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 36,600 |
| 2021-12-29 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 198,100 |
| 2021-12-28 | TQ5.SI | SGD | CD | $1.1300 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 146,600 |
| 2021-12-27 | TQ5.SI | SGD | CD | $1.1400 | $1.1200 | $1.1400 | $1.1200 | $1.1400 | 119,100 |
| 2021-12-24 | TQ5.SI | SGD | CD | $1.1300 | $1.1200 | $1.1400 | $1.1300 | $1.1400 | 70,100 |
| 2021-12-23 | TQ5.SI | SGD | CD | $1.1400 | $1.1200 | $1.1400 | $1.1200 | $1.1400 | 152,500 |
| 2021-12-22 | TQ5.SI | SGD | CD | $1.1400 | $1.1200 | $1.1400 | $1.1300 | $1.1400 | 9,700 |
| 2021-12-21 | TQ5.SI | SGD | CD | $1.1200 | $1.1200 | $1.1400 | $1.1200 | $1.1400 | 97,000 |
| 2021-12-20 | TQ5.SI | SGD | CD | $1.1400 | $1.1200 | $1.1400 | $1.1300 | $1.1400 | 169,900 |
| 2021-12-17 | TQ5.SI | SGD | CD | $1.1300 | $1.1300 | $1.1400 | $1.1300 | $0.0000 | 152,988 |
| 2021-12-16 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 74,300 |
| 2021-12-15 | TQ5.SI | SGD | CD | $1.1500 | $1.1300 | $1.1500 | $1.1300 | $1.1500 | 41,700 |
| 2021-12-14 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1500 | $1.1400 | $1.1500 | 115,500 |
| 2021-12-13 | TQ5.SI | SGD | CD | $1.1500 | $1.1400 | $1.1500 | $1.1400 | $1.1500 | 39,900 |
| 2021-12-10 | TQ5.SI | SGD | CD | $1.1500 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 65,600 |
| 2021-12-09 | TQ5.SI | SGD | CD | $1.1500 | $1.1300 | $1.1500 | $1.1400 | $1.1500 | 256,000 |
| 2021-12-08 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 59,300 |
| 2021-12-07 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 131,800 |
| 2021-12-06 | TQ5.SI | SGD | CD | $1.1200 | $1.1200 | $1.1300 | $1.1200 | $1.1300 | 196,400 |
| 2021-12-03 | TQ5.SI | SGD | CD | $1.1300 | $1.1200 | $1.1300 | $1.1200 | $1.1300 | 138,600 |
| 2021-12-02 | TQ5.SI | SGD | CD | $1.1200 | $1.1200 | $1.1400 | $1.1200 | $1.1300 | 236,200 |
| 2021-12-01 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1400 | $1.1300 | $1.1400 | 98,900 |
| 2021-11-30 | TQ5.SI | SGD | CD | $1.1400 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 235,900 |
| 2021-11-29 | TQ5.SI | SGD | CD | $1.1400 | $1.1300 | $1.1600 | $1.1400 | $1.1500 | 296,100 |
| 2021-11-26 | TQ5.SI | SGD | CD | $1.1500 | $1.1400 | $1.1700 | $1.1400 | $1.1500 | 341,100 |
| 2021-11-25 | TQ5.SI | SGD | CD | $1.1800 | $1.1600 | $1.1800 | $1.1700 | $1.1800 | 90,100 |
| 2021-11-24 | TQ5.SI | SGD | CD | $1.1800 | $1.1500 | $1.1800 | $1.1700 | $1.1800 | 477,800 |
| 2021-11-23 | TQ5.SI | SGD | CD | $1.1500 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 249,900 |
| 2021-11-22 | TQ5.SI | SGD | CD | $1.1600 | $1.1500 | $1.1600 | $1.1500 | $1.1600 | 74,800 |
| 2021-11-19 | TQ5.SI | SGD | CD | $1.1500 | $1.1500 | $1.1700 | $1.1500 | $1.1600 | 79,200 |
| 2021-11-18 | TQ5.SI | SGD | CD | $1.1600 | $1.1500 | $1.1600 | $1.1500 | $1.1600 | 145,700 |