Frasers Property
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-15 | TQ5.SI | SGD | $1.2000 | $1.1800 | $1.2200 | $1.1800 | $1.2000 | 259,300 | |
| 2020-04-14 | TQ5.SI | SGD | $1.2000 | $1.1500 | $1.2000 | $1.1900 | $1.2000 | 227,000 | |
| 2020-04-13 | TQ5.SI | SGD | $1.1600 | $1.1300 | $1.1600 | $1.1500 | $1.1600 | 207,900 | |
| 2020-04-09 | TQ5.SI | SGD | $1.1700 | $1.1400 | $1.1800 | $1.1600 | $1.1700 | 346,900 | |
| 2020-04-08 | TQ5.SI | SGD | $1.1300 | $1.1000 | $1.1400 | $1.1200 | $1.1300 | 174,200 | |
| 2020-04-07 | TQ5.SI | SGD | $1.1300 | $1.0700 | $1.1400 | $1.1200 | $1.1400 | 684,600 | |
| 2020-04-06 | TQ5.SI | SGD | $1.0600 | $1.0300 | $1.1000 | $1.0600 | $1.0800 | 261,500 | |
| 2020-04-03 | TQ5.SI | SGD | $1.0500 | $1.0500 | $1.1200 | $1.0500 | $1.0900 | 162,700 | |
| 2020-04-02 | TQ5.SI | SGD | $1.1200 | $1.0800 | $1.1200 | $1.1100 | $1.1200 | 164,600 | |
| 2020-04-01 | TQ5.SI | SGD | $1.1000 | $1.1000 | $1.1300 | $1.1000 | $1.1100 | 164,800 | |
| 2020-03-31 | TQ5.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 131,200 | |
| 2020-03-30 | TQ5.SI | SGD | $1.1100 | $1.0900 | $1.1400 | $1.1000 | $1.1100 | 122,600 | |
| 2020-03-27 | TQ5.SI | SGD | $1.1600 | $1.1200 | $1.2100 | $1.1400 | $1.1600 | 193,800 | |
| 2020-03-26 | TQ5.SI | SGD | $1.1100 | $1.0600 | $1.1400 | $1.1100 | $1.1200 | 189,900 | |
| 2020-03-25 | TQ5.SI | SGD | $1.1000 | $1.0600 | $1.1300 | $1.1000 | $1.1200 | 587,700 | |
| 2020-03-24 | TQ5.SI | SGD | $1.0500 | $1.0000 | $1.0700 | $1.0500 | $1.0700 | 217,200 | |
| 2020-03-23 | TQ5.SI | SGD | $1.0100 | $0.9950 | $1.0300 | $1.0000 | $1.0100 | 281,500 | |
| 2020-03-20 | TQ5.SI | SGD | $1.0500 | $1.0400 | $1.0800 | $1.0500 | $1.0800 | 610,500 | |
| 2020-03-19 | TQ5.SI | SGD | $1.0800 | $1.0500 | $1.1400 | $1.0800 | $1.0900 | 357,100 | |
| 2020-03-18 | TQ5.SI | SGD | $1.1400 | $1.1300 | $1.2000 | $1.1300 | $1.1400 | 245,900 | |
| 2020-03-17 | TQ5.SI | SGD | $1.1400 | $1.1300 | $1.1800 | $1.1400 | $1.1500 | 381,000 | |
| 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 |