Frasers Property
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-25 | TQ5.SI | SGD | $1.1000 | $1.0800 | $1.1100 | $1.0900 | $1.1000 | 109,100 | |
| 2022-02-24 | TQ5.SI | SGD | $1.0800 | $1.0600 | $1.1000 | $1.0800 | $1.0900 | 489,800 | |
| 2022-02-23 | TQ5.SI | SGD | $1.1100 | $1.0900 | $1.1100 | $1.1000 | $1.1100 | 263,900 | |
| 2022-02-22 | TQ5.SI | SGD | $1.1100 | $1.1000 | $1.1100 | $1.1000 | $1.1100 | 143,600 | |
| 2022-02-21 | TQ5.SI | SGD | $1.1100 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 77,300 | |
| 2022-02-18 | TQ5.SI | SGD | $1.1100 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 104,600 | |
| 2022-02-17 | TQ5.SI | SGD | $1.1000 | $1.1000 | $1.1100 | $1.1000 | $1.1100 | 374,200 | |
| 2022-02-16 | TQ5.SI | SGD | $1.1100 | $1.0900 | $1.1100 | $1.1000 | $1.1100 | 176,200 | |
| 2022-02-15 | TQ5.SI | SGD | $1.1000 | $1.0900 | $1.1000 | $1.1000 | $1.1100 | 310,800 | |
| 2022-02-14 | TQ5.SI | SGD | $1.1000 | $1.1000 | $1.1200 | $1.1000 | $1.1200 | 173,700 | |
| 2022-02-11 | TQ5.SI | SGD | $1.1100 | $1.1100 | $1.1200 | $1.1100 | $1.1200 | 148,500 | |
| 2022-02-10 | TQ5.SI | SGD | $1.1100 | $1.1100 | $1.1200 | $1.1100 | $1.1200 | 237,600 | |
| 2022-02-09 | TQ5.SI | SGD | $1.1200 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 165,600 | |
| 2022-02-08 | TQ5.SI | SGD | $1.1100 | $1.0800 | $1.1200 | $1.1000 | $1.1100 | 370,400 | |
| 2022-02-07 | TQ5.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 120,700 | |
| 2022-02-04 | TQ5.SI | SGD | $1.1300 | $1.1100 | $1.1300 | $1.1100 | $1.1300 | 54,100 | |
| 2022-02-03 | TQ5.SI | SGD | $1.1300 | $1.1000 | $1.1300 | $1.1100 | $1.1300 | 139,700 | |
| 2022-01-31 | TQ5.SI | SGD | $1.1100 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 48,200 | |
| 2022-01-28 | TQ5.SI | SGD | $1.1000 | $1.1000 | $1.1200 | $1.1000 | $1.1200 | 259,800 | |
| 2022-01-27 | TQ5.SI | SGD | XD | $1.1100 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 325,100 |
| 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 |