Frasers Property
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-16 | TQ5.SI | SGD | $1.2000 | $1.2000 | $1.2600 | $1.2000 | $1.2200 | 366,200 | |
| 2020-03-13 | TQ5.SI | SGD | $1.2900 | $1.2300 | $1.3000 | $1.2800 | $1.2900 | 281,600 | |
| 2020-03-12 | TQ5.SI | SGD | $1.3200 | $1.2800 | $1.4000 | $1.3100 | $1.3300 | 392,800 | |
| 2020-03-11 | TQ5.SI | SGD | $1.4100 | $1.4000 | $1.4300 | $1.4000 | $1.4100 | 204,000 | |
| 2020-03-10 | TQ5.SI | SGD | $1.4100 | $1.3700 | $1.4300 | $1.4100 | $1.4200 | 433,700 | |
| 2020-03-09 | TQ5.SI | SGD | $1.4100 | $1.4000 | $1.5100 | $1.4000 | $1.4100 | 730,500 | |
| 2020-03-06 | TQ5.SI | SGD | $1.5200 | $1.5100 | $1.5600 | $1.5200 | $1.5300 | 287,000 | |
| 2020-03-05 | TQ5.SI | SGD | $1.5600 | $1.5500 | $1.5900 | $1.5500 | $1.5600 | 182,600 | |
| 2020-03-04 | TQ5.SI | SGD | $1.5500 | $1.5400 | $1.5600 | $1.5500 | $1.5600 | 174,600 | |
| 2020-03-03 | TQ5.SI | SGD | $1.5500 | $1.5400 | $1.5600 | $1.5400 | $1.5500 | 320,500 | |
| 2020-03-02 | TQ5.SI | SGD | $1.5300 | $1.5200 | $1.5600 | $1.5300 | $1.5400 | 188,100 | |
| 2020-02-28 | TQ5.SI | SGD | $1.5300 | $1.5200 | $1.5800 | $1.5300 | $1.5400 | 544,700 | |
| 2020-02-27 | TQ5.SI | SGD | $1.5800 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 131,300 | |
| 2020-02-26 | TQ5.SI | SGD | $1.5900 | $1.5800 | $1.6100 | $1.5900 | $1.6100 | 259,200 | |
| 2020-02-25 | TQ5.SI | SGD | $1.6000 | $1.6000 | $1.6300 | $1.6000 | $1.6100 | 653,200 | |
| 2020-02-24 | TQ5.SI | SGD | $1.6200 | $1.6200 | $1.6600 | $1.6100 | $1.6400 | 380,200 | |
| 2020-02-21 | TQ5.SI | SGD | $1.6500 | $1.6500 | $1.6700 | $1.6500 | $1.6700 | 121,400 | |
| 2020-02-20 | TQ5.SI | SGD | $1.6800 | $1.6500 | $1.6800 | $1.6600 | $1.6800 | 157,300 | |
| 2020-02-19 | TQ5.SI | SGD | $1.6600 | $1.6500 | $1.6600 | $1.6600 | $1.6700 | 116,300 | |
| 2020-02-18 | TQ5.SI | SGD | $1.6500 | $1.6500 | $1.6600 | $1.6500 | $1.6700 | 167,500 | |
| 2020-02-17 | TQ5.SI | SGD | $1.6600 | $1.6600 | $1.6700 | $1.6600 | $1.6700 | 65,800 | |
| 2020-02-14 | TQ5.SI | SGD | $1.6600 | $1.6600 | $1.6700 | $1.6600 | $1.6700 | 168,300 | |
| 2020-02-13 | TQ5.SI | SGD | $1.6700 | $1.6600 | $1.6900 | $1.6700 | $1.6800 | 240,000 | |
| 2020-02-12 | TQ5.SI | SGD | $1.6600 | $1.6600 | $1.6800 | $1.6600 | $1.6800 | 220,000 | |
| 2020-02-11 | TQ5.SI | SGD | $1.6700 | $1.6600 | $1.6800 | $1.6600 | $1.6700 | 279,600 | |
| 2020-02-10 | TQ5.SI | SGD | $1.6700 | $1.6400 | $1.6700 | $1.6600 | $1.6700 | 114,800 | |
| 2020-02-07 | TQ5.SI | SGD | $1.6500 | $1.6500 | $1.6700 | $1.6500 | $1.6600 | 132,900 | |
| 2020-02-06 | TQ5.SI | SGD | $1.6700 | $1.6500 | $1.6700 | $1.6500 | $1.6700 | 124,500 | |
| 2020-02-05 | TQ5.SI | SGD | XD | $1.6500 | $1.6500 | $1.6700 | $1.6500 | $1.6600 | 137,800 |
| 2020-02-04 | TQ5.SI | SGD | XD | $1.6500 | $1.6500 | $1.6700 | $1.6500 | $1.6700 | 188,600 |
| 2020-02-03 | TQ5.SI | SGD | CD | $1.7000 | $1.6700 | $1.7000 | $1.6900 | $1.7000 | 526,200 |
| 2020-01-31 | TQ5.SI | SGD | CD | $1.7000 | $1.6800 | $1.7000 | $1.6900 | $1.7000 | 232,600 |
| 2020-01-30 | TQ5.SI | SGD | CD | $1.6800 | $1.6800 | $1.7000 | $1.6800 | $1.6900 | 315,300 |
| 2020-01-29 | TQ5.SI | SGD | CD | $1.7000 | $1.6900 | $1.7100 | $1.6900 | $1.7100 | 192,500 |
| 2020-01-28 | TQ5.SI | SGD | CD | $1.7000 | $1.6800 | $1.7100 | $1.6900 | $1.7000 | 488,300 |
| 2020-01-24 | TQ5.SI | SGD | CD | $1.7300 | $1.7100 | $1.7300 | $1.7100 | $1.7300 | 79,900 |
| 2020-01-23 | TQ5.SI | SGD | CD | $1.7100 | $1.7100 | $1.7300 | $1.7100 | $1.7200 | 117,700 |
| 2020-01-22 | TQ5.SI | SGD | CD | $1.7300 | $1.7100 | $1.7300 | $1.7200 | $1.7300 | 195,700 |
| 2020-01-21 | TQ5.SI | SGD | CD | $1.7200 | $1.7200 | $1.7400 | $1.7200 | $1.7300 | 200,300 |
| 2020-01-20 | TQ5.SI | SGD | CD | $1.7400 | $1.7400 | $1.7500 | $1.7400 | $1.7500 | 178,600 |
| 2020-01-17 | TQ5.SI | SGD | CD | $1.7400 | $1.7300 | $1.7400 | $1.7400 | $1.7500 | 282,000 |
| 2020-01-16 | TQ5.SI | SGD | CD | $1.7200 | $1.7200 | $1.7400 | $1.7200 | $1.7400 | 123,300 |
| 2020-01-15 | TQ5.SI | SGD | CD | $1.7300 | $1.7200 | $1.7300 | $1.7200 | $1.7300 | 49,000 |
| 2020-01-14 | TQ5.SI | SGD | CD | $1.7200 | $1.7100 | $1.7300 | $1.7200 | $1.7300 | 249,900 |
| 2020-01-13 | TQ5.SI | SGD | CD | $1.7100 | $1.7100 | $1.7200 | $1.7100 | $1.7200 | 84,100 |
| 2020-01-10 | TQ5.SI | SGD | CD | $1.7000 | $1.7000 | $1.7100 | $1.7000 | $1.7100 | 311,300 |
| 2020-01-09 | TQ5.SI | SGD | CD | $1.7000 | $1.7000 | $1.7100 | $1.7000 | $1.7100 | 288,300 |
| 2020-01-08 | TQ5.SI | SGD | CD | $1.7100 | $1.7000 | $1.7100 | $1.7000 | $1.7100 | 211,900 |
| 2020-01-07 | TQ5.SI | SGD | CD | $1.7200 | $1.7100 | $1.7300 | $1.7200 | $1.7300 | 413,900 |
| 2020-01-06 | TQ5.SI | SGD | CD | $1.7100 | $1.7100 | $1.7200 | $1.7100 | $1.7200 | 69,400 |