Frasers HTrust Recent Share Price (SGX:ACV)

723 Followers SGX:ACV - Frasers Hospitality Trust Frasers HTrust
Sector: Real Estate, Industry: Hotel & Resort REITs

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 May 2015	SGD	0.865	0.87	0.86	0.87	0.87	+0.01 (+1.16%)	922,300
28 May 2015	SGD	0.865	0.87	0.86	0.86	0.86	0.0 (0.0%)	420,900
27 May 2015	SGD	0.87	0.87	0.86	0.86	0.86	-0.005 (-0.58%)	474,100
26 May 2015	SGD	0.87	0.87	0.86	0.865	0.865	-0.005 (-0.57%)	1,881,500
25 May 2015	SGD	0.875	0.875	0.865	0.87	0.87	-0.005 (-0.57%)	2,043,900
22 May 2015	SGD	0.88	0.88	0.87	0.875	0.875	0.0 (0.0%)	623,300
21 May 2015	SGD	0.88	0.88	0.875	0.875	0.875	-0.005 (-0.57%)	1,135,700
20 May 2015	SGD	0.875	0.88	0.875	0.88	0.88	0.0 (0.0%)	298,500
19 May 2015	SGD	0.88	0.88	0.875	0.88	0.88	0.0 (0.0%)	1,052,900
18 May 2015	SGD	0.88	0.88	0.88	0.88	0.88	0.0 (0.0%)	285,200
15 May 2015	SGD	0.88	0.88	0.875	0.88	0.88	0.0 (0.0%)	701,400
14 May 2015	SGD	0.88	0.88	0.875	0.88	0.88	0.0 (0.0%)	568,400
13 May 2015	SGD	0.88	0.88	0.875	0.88	0.88	+0.005 (+0.57%)	447,000
12 May 2015	SGD	0.875	0.88	0.875	0.875	0.875	0.0 (0.0%)	519,500
11 May 2015	SGD	0.88	0.88	0.875	0.875	0.875	0.0 (0.0%)	515,700
8 May 2015	SGD	0.88	0.88	0.875	0.875	0.875	-0.005 (-0.57%)	653,900
7 May 2015	SGD	0.88	0.88	0.875	0.88	0.88	-0.03 (-3.30%)	1,608,700
6 May 2015	SGD	0.91	0.915	0.905	0.91	0.91	-0.005 (-0.55%)	1,102,300
5 May 2015	SGD	0.915	0.915	0.91	0.915	0.915	+0.005 (+0.55%)	476,000
4 May 2015	SGD	0.915	0.915	0.905	0.91	0.91	-0.005 (-0.55%)	1,029,800
30 Apr 2015	SGD	0.91	0.915	0.905	0.915	0.915	+0.005 (+0.55%)	483,400
29 Apr 2015	SGD	0.915	0.915	0.905	0.91	0.91	-0.01 (-1.09%)	639,900
28 Apr 2015	SGD	0.92	0.92	0.91	0.92	0.92	0.0 (0.0%)	463,200
27 Apr 2015	SGD	0.915	0.92	0.91	0.92	0.92	+0.005 (+0.55%)	352,900
24 Apr 2015	SGD	0.91	0.915	0.91	0.915	0.915	+0.005 (+0.55%)	760,300
23 Apr 2015	SGD	0.9	0.91	0.9	0.91	0.91	+0.01 (+1.11%)	1,133,600
22 Apr 2015	SGD	0.9	0.9	0.895	0.9	0.9	0.0 (0.0%)	1,567,300
21 Apr 2015	SGD	0.9	0.9	0.895	0.9	0.9	0.0 (0.0%)	649,000
20 Apr 2015	SGD	0.9	0.9	0.895	0.9	0.9	0.0 (0.0%)	711,000
17 Apr 2015	SGD	0.895	0.9	0.895	0.9	0.9	+0.005 (+0.56%)	101,500

See Xignite Response |