Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
SES - Delayed Quote SGD

Frasers Hospitality Trust (ACV.SI)

Compare
0.5800
-0.0050
(-0.85%)
At close: April 4 at 5:04:03 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.58500.59000.57500.58000.58002,602,100
Apr 3, 20250.58500.59000.58000.58500.58503,071,200
Apr 2, 20250.59000.59500.59000.59000.5900568,800
Apr 1, 20250.60000.60000.59000.59500.59506,217,800
Mar 28, 20250.58500.60000.58500.59500.59506,468,500
Mar 27, 20250.57500.59000.57500.58500.58503,815,700
Mar 26, 20250.57000.57500.56500.57500.57501,454,200
Mar 25, 20250.58500.58500.57000.57000.57001,594,900
Mar 24, 20250.57500.58500.57500.58000.58001,174,400
Mar 21, 20250.58500.58500.57500.57500.5750805,700
Mar 20, 20250.59000.60000.57500.58500.58506,041,600
Mar 19, 20250.58500.59000.58000.59000.59002,761,900
Mar 18, 20250.56500.58500.56500.58500.58504,490,200
Mar 17, 20250.56500.57000.56000.56500.5650739,300
Mar 14, 20250.56500.57000.56000.57000.57001,429,400
Mar 13, 20250.55500.57000.55000.56500.56503,830,200
Mar 12, 20250.54500.56500.54500.55000.55002,687,800
Mar 11, 20250.52000.56500.51500.54500.54508,898,300
Mar 10, 20250.52500.53000.51500.52000.52001,019,100
Mar 7, 20250.53500.54000.52500.52500.52501,129,700
Mar 6, 20250.50500.54000.50500.53500.53502,025,000
Mar 5, 20250.51500.52000.50000.50500.50501,541,300
Mar 4, 20250.51000.51500.50000.51500.5150708,000
Mar 3, 20250.52000.52500.51000.51500.5150611,800
Feb 28, 20250.53500.53500.51500.52000.5200993,400
Feb 27, 20250.53000.53500.52500.53000.5300424,200
Feb 26, 20250.52500.53500.52500.53500.5350963,600
Feb 25, 20250.52500.53000.51500.52500.52501,097,100
Feb 24, 20250.52500.53000.52500.52500.5250959,900
Feb 21, 20250.53000.53000.52500.52500.5250432,600
Feb 20, 20250.53000.53000.52000.53000.53001,174,700
Feb 19, 20250.54500.54500.53000.53000.53001,729,400
Feb 18, 20250.54500.55000.54000.54500.5450666,900
Feb 17, 20250.54500.55500.54500.55000.55001,787,900
Feb 14, 20250.56000.56000.54000.54500.54501,527,400
Feb 13, 20250.56500.56500.55000.55500.55501,431,700
Feb 12, 20250.56000.57000.56000.56500.56501,301,700
Feb 11, 20250.56000.56500.56000.56000.56001,066,900
Feb 10, 20250.56500.57000.56000.56000.56001,476,200
Feb 7, 20250.57000.57000.56500.56500.56501,041,700
Feb 6, 20250.57500.57500.56500.57000.57001,328,100
Feb 5, 20250.57000.58000.56500.57500.57502,331,400
Feb 4, 20250.57000.57500.57000.57000.5700641,700
Feb 3, 20250.58000.58000.56500.57000.57002,205,600
Jan 31, 20250.58000.58000.57500.58000.58001,933,300
Jan 28, 20250.56500.58000.56000.58000.58001,843,700
Jan 27, 20250.56500.57000.55500.56000.56002,236,400
Jan 24, 20250.57000.57500.57000.57000.5700965,200
Jan 23, 20250.57500.57500.56500.57000.57004,467,100
Jan 22, 20250.57500.58000.57500.57500.57503,001,500
Jan 21, 20250.57500.58500.57500.57500.57503,447,900
Jan 20, 20250.57000.57500.57000.57500.5750834,000
Jan 17, 20250.58000.58000.56500.57000.57003,190,600
Jan 16, 20250.58000.59000.57500.58000.58004,332,600
Jan 15, 20250.58500.59000.57500.57500.57507,730,300
Jan 14, 20250.58000.58000.57000.57500.57502,062,200
Jan 13, 20250.58500.59000.57000.57500.57504,622,100
Jan 10, 20250.54500.59500.54500.58500.58507,846,000
Jan 9, 20250.54500.55000.54000.54500.54501,273,100
Jan 8, 20250.54500.55000.54000.54500.54501,797,400
Jan 7, 20250.54000.55000.53500.55000.55001,694,400
Jan 6, 20250.55000.55000.53500.54000.54002,140,100
Jan 3, 20250.56500.56500.52000.55000.55006,478,200
Jan 2, 20250.55500.57500.54000.57000.57008,552,700
Dec 31, 20240.58500.59000.58500.58500.58501,264,300
Dec 30, 20240.56000.60500.56000.59000.590011,452,000
Dec 27, 20240.56000.57000.55000.55500.55503,361,700
Dec 26, 20240.52000.56500.52000.56000.56005,185,000
Dec 24, 20240.52000.52500.51500.52000.52001,940,200
Dec 23, 20240.52500.52500.51500.51500.51501,053,100
Dec 20, 20240.53000.53500.52000.52500.52501,626,900
Dec 19, 20240.53000.54000.52500.53000.53004,500,100
Dec 18, 20240.51000.54500.51000.54000.54006,708,600
Dec 17, 20240.51000.51500.50500.51000.5100865,900
Dec 16, 20240.50000.51000.50000.51000.51002,616,900
Dec 13, 20240.50000.50000.50000.50000.50001,417,000
Dec 12, 20240.50000.50500.50000.50000.5000910,200
Dec 11, 20240.49000.51000.49000.50000.50003,001,400
Dec 10, 20240.49500.51000.49500.50000.50003,431,200
Dec 9, 20240.51500.51500.49000.50000.50004,657,000
Dec 6, 20240.44500.50500.44500.50500.505014,173,400
Dec 5, 20240.45000.45000.44000.44500.4450730,600
Dec 4, 20240.43000.45000.43000.45000.45004,464,600
Dec 3, 20240.42500.42500.42000.42500.42501,436,100
Dec 2, 20240.42000.42500.41500.42000.4200959,400
Nov 29, 20240.41500.42000.41500.42000.4200321,300
Nov 28, 20240.42000.42000.41500.42000.420083,000
Nov 27, 20240.42000.42000.41500.42000.420015,600
Nov 26, 20240.42000.42000.41500.42000.420040,300
Nov 25, 20240.42000.42500.41500.42000.42001,223,700
Nov 22, 20240.42500.42500.41500.42000.4200662,900
Nov 21, 20240.42500.42500.42000.42500.4250213,200
Nov 20, 20240.43000.43000.42500.42500.4250370,900
Nov 19, 2024 0.0117 Dividend
Nov 19, 20240.42500.43000.42000.43000.4300509,300
Nov 18, 20240.43000.43500.43000.43500.4233378,800
Nov 15, 20240.43000.43500.43000.43000.4185757,500
Nov 14, 20240.43000.43500.42500.43000.4185352,600
Nov 13, 20240.43000.43500.43000.43000.4185490,300
Nov 12, 20240.43000.43500.43000.43000.41851,182,500
Nov 11, 20240.42500.43000.42500.42500.4136219,100
Nov 8, 20240.43000.43500.42500.42500.4136373,500
Nov 7, 20240.43000.43500.42500.43000.4185732,400
Nov 6, 20240.43500.43500.43000.43500.4233232,700
Nov 5, 20240.43500.43500.43500.43500.4233133,900
Nov 4, 20240.43000.43500.42500.43500.4233576,400
Nov 1, 20240.43500.43500.42500.43000.4185190,100
Oct 30, 20240.43000.43500.43000.43000.4185534,000
Oct 29, 20240.43000.43500.43000.43000.4185191,800
Oct 28, 20240.43000.44000.43000.43000.4185759,000
Oct 25, 20240.44500.45000.43000.43500.42331,692,600
Oct 24, 20240.45000.45000.44000.44500.4330455,800
Oct 23, 20240.45000.45000.44500.45000.4379478,500
Oct 22, 20240.45500.45500.44500.44500.43301,361,500
Oct 21, 20240.45000.45500.45000.45500.442824,200
Oct 18, 20240.45500.45500.44500.45000.4379573,300
Oct 17, 20240.45000.45500.45000.45500.4428115,400
Oct 16, 20240.45500.45500.44500.45000.4379610,700
Oct 15, 20240.45000.45000.44500.45000.43791,139,300
Oct 14, 20240.44500.45000.44500.45000.4379114,500
Oct 11, 20240.45000.45000.44500.44500.4330781,400
Oct 10, 20240.45000.45000.44500.45000.4379266,700
Oct 9, 20240.45500.45500.44500.44500.43301,476,100
Oct 8, 20240.46000.46000.45500.45500.4428232,200
Oct 7, 20240.46500.46500.45500.45500.44281,239,500
Oct 4, 20240.46500.46500.46000.46500.4525119,600
Oct 3, 20240.46000.46500.46000.46000.4476947,200
Oct 2, 20240.46500.46500.46000.46000.44761,217,700
Oct 1, 20240.47000.47000.46000.46500.45251,897,700
Sep 30, 20240.46000.47000.46000.47000.45741,031,000
Sep 27, 20240.46000.47000.46000.46000.44761,585,100
Sep 26, 20240.46000.47000.46000.46000.44762,382,100
Sep 25, 20240.46000.46000.45500.45500.4428334,300
Sep 24, 20240.46500.46500.45500.45500.4428808,600
Sep 23, 20240.46000.46500.46000.46000.44761,522,500
Sep 20, 20240.46500.46500.45500.46500.45252,508,700
Sep 19, 20240.46000.46500.45500.46000.44763,709,500
Sep 18, 20240.45500.46500.45500.46000.44761,578,600
Sep 17, 20240.45000.45500.45000.45500.44281,357,300
Sep 16, 20240.44500.45000.44500.45000.4379987,200
Sep 13, 20240.44500.44500.44000.44000.4282443,300
Sep 12, 20240.44000.44500.43500.44500.4330392,500
Sep 11, 20240.44000.44500.44000.44000.4282532,800
Sep 10, 20240.44000.44500.44000.44000.4282336,300
Sep 9, 20240.43500.44500.43500.44000.4282340,800
Sep 6, 20240.43500.44500.43500.43500.42333,758,700
Sep 5, 20240.43500.43500.43000.43000.4185217,800
Sep 4, 20240.43500.43500.43000.43000.418549,400
Sep 3, 20240.43500.44000.43500.43500.4233587,900
Sep 2, 20240.43500.44000.43000.43500.4233656,400
Aug 30, 20240.43500.43500.43000.43500.4233460,600
Aug 29, 20240.43000.43000.42500.43000.4185886,800
Aug 28, 20240.43000.43500.43000.43000.4185145,400
Aug 27, 20240.43500.44000.43000.43000.4185695,300
Aug 26, 20240.43000.44000.43000.43500.42331,506,500
Aug 23, 20240.42500.43000.42500.42500.4136115,500
Aug 22, 20240.42500.43000.42500.42500.4136910,000
Aug 21, 20240.42500.43000.42500.42500.413643,300
Aug 20, 20240.43000.43000.42000.43000.41851,295,200
Aug 19, 20240.42500.43000.42500.42500.4136522,500
Aug 16, 20240.42500.43000.42500.42500.413647,700
Aug 15, 20240.43000.43000.42000.42000.408753,100
Aug 14, 20240.43000.43000.42500.42500.4136307,100
Aug 13, 20240.43000.43000.42500.42500.4136623,300
Aug 12, 20240.42000.43000.42000.43000.41851,260,900
Aug 8, 20240.42500.42500.42000.42000.408723,200
Aug 7, 20240.42000.42500.42000.42500.4136210,800
Aug 6, 20240.41500.42000.41500.42000.4087792,800
Aug 5, 20240.42000.42500.41500.41500.40393,159,100
Aug 2, 20240.42000.42500.42000.42000.40871,458,800
Aug 1, 20240.42000.42500.42000.42000.4087418,900
Jul 31, 20240.42000.42000.42000.42000.4087663,500
Jul 30, 20240.42500.42500.41500.41500.4039517,300
Jul 29, 20240.42500.42500.42000.42000.4087130,200
Jul 26, 20240.42000.42500.42000.42000.4087184,800
Jul 25, 20240.42500.42500.41500.42000.4087886,400
Jul 24, 20240.43000.43000.42000.42500.41361,143,900
Jul 23, 20240.43000.43000.42500.43000.418584,900
Jul 22, 20240.43000.43000.42500.43000.418536,400
Jul 19, 20240.43000.43000.42500.43000.4185278,300
Jul 18, 20240.42500.43500.42500.43000.41851,234,600
Jul 17, 20240.42500.42500.42000.42500.4136881,100
Jul 16, 20240.42500.42500.42000.42000.40871,125,200
Jul 15, 20240.43000.43000.42500.42500.41361,043,000
Jul 12, 20240.42500.43500.42500.43000.41852,210,400
Jul 11, 20240.42000.42500.42000.42000.4087385,800
Jul 10, 20240.42500.42500.41500.42000.4087299,300
Jul 9, 20240.42500.42500.42000.42000.4087130,800
Jul 8, 20240.42500.42500.42000.42500.4136105,400
Jul 5, 20240.42500.42500.41500.42000.4087201,600
Jul 4, 20240.42500.42500.42000.42500.4136118,500
Jul 3, 20240.42000.42500.41500.42500.4136344,300
Jul 2, 20240.42000.42000.41500.42000.4087335,500
Jul 1, 20240.41500.42000.41500.41500.4039183,300
Jun 28, 20240.42000.42000.41500.41500.4039144,900
Jun 27, 20240.42500.42500.41500.41500.4039414,000
Jun 26, 20240.42500.42500.42000.42500.4136208,500
Jun 25, 20240.42500.42500.42000.42000.4087332,000
Jun 24, 20240.42500.42500.42000.42000.4087162,900
Jun 21, 20240.41500.42000.41500.42000.40872,294,900
Jun 20, 20240.42000.42500.41500.41500.40392,207,400
Jun 19, 20240.43000.43000.41500.42000.40872,700,500
Jun 18, 20240.43500.43500.43000.43000.4185305,500
Jun 14, 20240.43000.43500.42500.43500.4233172,800
Jun 13, 20240.43000.43500.42500.43500.4233519,000
Jun 12, 20240.43500.43500.43000.43500.4233154,000
Jun 11, 20240.43000.43500.42500.43500.4233107,000
Jun 10, 20240.43000.43500.42500.43500.4233308,500
Jun 7, 20240.43500.43500.43000.43000.4185300,300
Jun 6, 20240.43500.43500.43000.43000.4185192,100
Jun 5, 20240.43000.43500.43000.43500.423313,600
Jun 4, 20240.43500.43500.43000.43000.4185948,000
Jun 3, 20240.43500.43500.43000.43500.4233220,500
May 31, 20240.43500.43500.42500.43000.41851,696,400
May 30, 20240.43500.43500.43000.43000.41853,342,900
May 29, 20240.43500.44000.43500.44000.4282113,100
May 28, 20240.44000.44000.43500.44000.4282382,000
May 27, 20240.43500.44000.43500.44000.428283,500
May 24, 20240.44000.44000.43500.43500.42331,362,800
May 23, 20240.44500.44500.44000.44000.4282871,400
May 21, 20240.45000.45000.44500.44500.4330682,600
May 20, 20240.45000.45000.44500.45000.4379555,700
May 17, 20240.45000.45000.44500.44500.4330241,600
May 16, 2024 0.0109 Dividend
May 16, 20240.45000.45000.44500.45000.4379821,100
May 15, 20240.46000.46000.45500.45500.4322598,900
May 14, 20240.46000.46500.46000.46000.4369584,300
May 13, 20240.45500.46000.45500.46000.4369799,700
May 10, 20240.46000.46000.45500.45500.4322666,100
May 9, 20240.45500.46000.45500.45500.43221,764,000
May 8, 20240.46000.46500.46000.46000.4369803,800
May 7, 20240.46000.46500.46000.46000.4369273,500
May 6, 20240.46000.46500.46000.46000.4369176,900
May 3, 20240.46500.46500.46000.46000.4369240,500
May 2, 20240.46500.46500.46000.46500.441799,100
Apr 30, 20240.46500.46500.46000.46000.436947,100
Apr 29, 20240.46500.46500.46000.46500.4417273,000
Apr 26, 20240.46500.46500.46000.46500.4417370,400
Apr 25, 20240.46500.46500.46000.46500.4417510,600
Apr 24, 20240.46000.46500.45500.46500.441757,100
Apr 23, 20240.46000.46000.45500.46000.4369258,400
Apr 22, 20240.45500.46000.45500.46000.4369242,400
Apr 19, 20240.46000.46000.45500.46000.4369281,300
Apr 18, 20240.46000.46500.46000.46500.4417596,800
Apr 17, 20240.46000.46500.45500.46500.4417228,300
Apr 16, 20240.46000.46000.45500.46000.4369300,700
Apr 15, 20240.46000.46000.45500.46000.4369167,700
Apr 12, 20240.46000.46500.46000.46000.4369123,700
Apr 11, 20240.46000.46500.45500.46500.4417488,600
Apr 9, 20240.46000.46500.46000.46000.436961,200
Apr 8, 20240.46000.46500.46000.46000.4369287,100
Apr 5, 20240.46000.46000.45500.46000.4369871,800
Apr 4, 20240.46000.46000.45500.45500.4322103,600

Related Tickers

J85.SI CDL Hospitality Trusts
0.8200
0.00%
 
XZL.SI Acrophyte Hospitality Trust
0.2100
0.00%
 
5109.KL YTL Hospitality REIT
1.0400
+0.97%
 
APLE Apple Hospitality REIT, Inc.
11.51
-1.62%