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

Frasers Centrepoint Trust (J69U.SI)

Compare
2.2100
+0.0800
+(3.76%)
At close: March 12 at 5:14:51 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20252.14002.21002.11002.21002.210013,284,700
Mar 11, 20252.07002.14002.06002.13002.13009,997,300
Mar 10, 20252.07002.08002.06002.07002.07002,552,900
Mar 7, 20252.08002.08002.06002.07002.07002,701,100
Mar 6, 20252.08002.09002.07002.07002.07002,577,700
Mar 5, 20252.07002.09002.07002.07002.07003,154,700
Mar 4, 20252.07002.08002.07002.07002.07002,179,800
Mar 3, 20252.05002.08002.05002.07002.07003,352,600
Feb 28, 20252.05002.07002.05002.05002.05004,825,200
Feb 27, 20252.08002.08002.05002.06002.06005,019,500
Feb 26, 20252.07002.08002.06002.07002.07003,385,600
Feb 25, 20252.09002.10002.06002.06002.06004,121,500
Feb 24, 20252.06002.10002.06002.08002.08005,543,400
Feb 21, 20252.09002.09002.06002.07002.07005,089,500
Feb 20, 20252.08002.10002.07002.08002.08004,354,500
Feb 19, 20252.08002.09002.06002.07002.07006,392,700
Feb 18, 20252.11002.11002.09002.09002.09003,968,500
Feb 17, 20252.11002.13002.10002.11002.11003,119,800
Feb 14, 20252.10002.13002.10002.11002.11006,529,600
Feb 13, 20252.10002.11002.08002.10002.10004,370,500
Feb 12, 20252.10002.11002.09002.10002.10004,449,400
Feb 11, 20252.12002.12002.10002.10002.10005,177,300
Feb 10, 20252.14002.14002.10002.11002.11006,070,400
Feb 7, 20252.13002.15002.12002.13002.13003,047,800
Feb 6, 20252.13002.17002.13002.14002.14004,777,100
Feb 5, 20252.12002.14002.12002.13002.13002,485,400
Feb 4, 20252.14002.15002.12002.13002.13001,537,600
Feb 3, 20252.15002.15002.13002.13002.13004,441,200
Jan 31, 20252.15002.16002.13002.14002.14004,901,600
Jan 28, 20252.12002.15002.12002.13002.13003,395,800
Jan 27, 20252.12002.13002.11002.11002.11002,425,200
Jan 24, 20252.13002.15002.12002.12002.12003,561,600
Jan 23, 20252.12002.12002.11002.12002.12002,410,800
Jan 22, 20252.15002.15002.10002.11002.11003,494,500
Jan 21, 20252.12002.16002.12002.15002.15003,863,200
Jan 20, 20252.11002.14002.11002.12002.12003,668,800
Jan 17, 20252.13002.16002.10002.11002.11005,221,300
Jan 16, 20252.13002.15002.13002.13002.13002,336,000
Jan 15, 20252.10002.12002.10002.11002.11001,899,000
Jan 14, 20252.11002.12002.10002.10002.10001,496,800
Jan 13, 20252.13002.13002.10002.11002.11002,550,100
Jan 10, 20252.12002.13002.12002.13002.13001,067,100
Jan 9, 20252.15002.16002.13002.14002.14001,721,400
Jan 8, 20252.15002.16002.13002.14002.14002,575,200
Jan 7, 20252.16002.17002.14002.16002.16003,467,500
Jan 6, 20252.16002.18002.16002.16002.16002,364,300
Jan 3, 20252.13002.16002.13002.15002.15003,786,800
Jan 2, 20252.12002.14002.12002.13002.13001,243,400
Dec 31, 20242.12002.12002.11002.11002.11001,257,600
Dec 30, 20242.12002.13002.10002.12002.12002,277,700
Dec 27, 20242.12002.13002.11002.12002.1200807,600
Dec 26, 20242.12002.13002.11002.11002.1100779,600
Dec 24, 20242.10002.13002.10002.12002.1200977,900
Dec 23, 20242.10002.11002.09002.11002.11001,671,600
Dec 20, 20242.09002.12002.07002.09002.09005,244,200
Dec 19, 20242.10002.10002.08002.09002.09004,131,300
Dec 18, 20242.12002.12002.10002.11002.11002,145,700
Dec 17, 20242.11002.13002.10002.12002.12003,196,500
Dec 16, 20242.11002.12002.10002.10002.10001,904,500
Dec 13, 20242.10002.12002.10002.11002.11002,066,400
Dec 12, 20242.12002.13002.11002.11002.11002,476,600
Dec 11, 20242.12002.13002.11002.12002.12001,682,000
Dec 10, 20242.12002.13002.11002.11002.11001,920,200
Dec 9, 20242.14002.15002.11002.12002.12002,929,300
Dec 6, 20242.15002.16002.14002.14002.14001,527,800
Dec 5, 20242.17002.17002.14002.14002.14001,681,400
Dec 4, 20242.15002.17002.15002.17002.17002,572,300
Dec 3, 20242.17002.18002.15002.15002.15001,964,800
Dec 2, 20242.13002.17002.13002.15002.15003,202,700
Nov 29, 20242.13002.13002.12002.13002.13003,595,300
Nov 28, 20242.13002.16002.12002.14002.14005,410,300
Nov 27, 20242.13002.14002.12002.13002.13001,759,900
Nov 26, 20242.13002.15002.11002.13002.13003,748,300
Nov 25, 20242.11002.16002.11002.13002.13003,461,400
Nov 22, 20242.11002.13002.10002.11002.11003,432,000
Nov 21, 20242.13002.13002.10002.11002.11003,989,900
Nov 20, 20242.13002.15002.12002.13002.13004,269,900
Nov 19, 20242.12002.14002.11002.12002.12004,883,300
Nov 18, 20242.11002.15002.11002.11002.11004,816,300
Nov 15, 20242.12002.12002.09002.11002.11004,089,700
Nov 14, 20242.12002.12002.11002.12002.12002,816,600
Nov 13, 20242.12002.14002.10002.13002.13004,240,100
Nov 12, 20242.12002.13002.11002.12002.12003,761,100
Nov 11, 20242.11002.13002.10002.11002.11002,907,800
Nov 8, 20242.13002.14002.10002.11002.11007,644,500
Nov 7, 20242.14002.15002.09002.11002.11008,773,800
Nov 6, 20242.18002.19002.13002.15002.15007,347,100
Nov 5, 20242.19002.19002.16002.18002.18005,465,200
Nov 4, 2024 0.0602 Dividend
Nov 4, 20242.20002.21002.19002.19002.19003,194,100
Nov 1, 20242.24002.26002.22002.25002.18988,963,500
Oct 30, 20242.24002.25002.23002.24002.18019,364,800
Oct 29, 20242.25002.26002.23002.25002.18984,832,300
Oct 28, 20242.25002.27002.24002.25002.18982,790,600
Oct 25, 20242.28002.28002.23002.25002.18985,460,400
Oct 24, 20242.29002.29002.27002.27002.20932,150,700
Oct 23, 20242.26002.29002.26002.28002.21904,367,900
Oct 22, 20242.28002.28002.26002.26002.19953,013,200
Oct 21, 20242.30002.30002.28002.28002.21901,894,400
Oct 18, 20242.28002.30002.28002.30002.23852,756,900
Oct 17, 20242.28002.29002.27002.28002.21902,224,200
Oct 16, 20242.27002.29002.27002.27002.20931,291,700
Oct 15, 20242.28002.29002.27002.27002.20932,154,500
Oct 14, 20242.26002.29002.26002.27002.20932,779,900
Oct 11, 20242.27002.28002.25002.25002.18985,018,200
Oct 10, 20242.27002.29002.26002.27002.20933,029,100
Oct 9, 20242.27002.28002.25002.27002.20934,063,800
Oct 8, 20242.29002.29002.26002.26002.19954,210,100
Oct 7, 20242.29002.30002.28002.29002.22873,147,000
Oct 4, 20242.31002.34002.29002.30002.23859,972,600
Oct 3, 20242.30002.33002.30002.31002.24824,539,600
Oct 2, 20242.31002.32002.30002.30002.23856,177,800
Oct 1, 20242.31002.32002.29002.31002.24827,801,100
Sep 30, 20242.34002.35002.30002.30002.23857,147,000
Sep 27, 20242.34002.37002.33002.34002.27747,558,100
Sep 26, 20242.33002.37002.32002.34002.27749,330,300
Sep 25, 20242.31002.33002.29002.31002.24825,801,000
Sep 24, 20242.30002.33002.29002.30002.23855,580,300
Sep 23, 20242.28002.29002.27002.29002.22874,058,000
Sep 20, 20242.34002.35002.27002.27002.209314,805,800
Sep 19, 20242.35002.35002.32002.35002.28719,878,400
Sep 18, 20242.35002.36002.33002.35002.28715,470,700
Sep 17, 20242.38002.40002.34002.36002.29699,618,800
Sep 16, 20242.36002.39002.35002.39002.32615,324,200
Sep 13, 20242.41002.42002.35002.36002.29697,980,200
Sep 12, 20242.40002.42002.38002.41002.34551,987,000
Sep 11, 20242.39002.41002.38002.39002.32614,561,100
Sep 10, 20242.40002.41002.37002.38002.31633,666,700
Sep 9, 20242.38002.42002.38002.40002.33583,902,900
Sep 6, 20242.36002.41002.35002.38002.31634,258,500
Sep 5, 20242.34002.37002.34002.37002.30663,484,600
Sep 4, 20242.34002.34002.31002.33002.26772,811,300
Sep 3, 20242.37002.37002.34002.35002.28712,212,500
Sep 2, 20242.38002.38002.35002.37002.30663,146,100
Aug 30, 20242.37002.39002.37002.38002.31632,684,500
Aug 29, 20242.37002.38002.37002.37002.30661,655,700
Aug 28, 20242.35002.38002.35002.37002.30662,277,600
Aug 27, 20242.37002.37002.33002.36002.29694,254,700
Aug 26, 20242.36002.38002.36002.37002.30662,513,700
Aug 23, 20242.34002.37002.34002.36002.29692,417,700
Aug 22, 20242.33002.36002.32002.36002.29692,561,900
Aug 21, 20242.33002.35002.32002.34002.27742,693,000
Aug 20, 20242.33002.35002.31002.33002.26775,880,300
Aug 19, 20242.30002.33002.30002.31002.24823,640,000
Aug 16, 20242.31002.31002.29002.30002.23853,865,600
Aug 15, 20242.28002.31002.28002.29002.22873,012,000
Aug 14, 20242.26002.28002.23002.28002.21904,123,400
Aug 13, 20242.23002.27002.22002.25002.18984,227,500
Aug 12, 20242.23002.25002.21002.23002.17032,615,300
Aug 8, 20242.20002.25002.20002.22002.16062,342,600
Aug 7, 20242.23002.25002.23002.23002.17032,855,900
Aug 6, 20242.19002.24002.19002.21002.15094,987,500
Aug 5, 20242.23002.24002.18002.19002.13145,503,500
Aug 2, 20242.22002.27002.21002.24002.18016,162,500
Aug 1, 20242.22002.25002.21002.23002.17033,358,000
Jul 31, 20242.23002.24002.20002.21002.15092,885,600
Jul 30, 20242.22002.23002.21002.22002.16061,722,400
Jul 29, 20242.21002.24002.20002.22002.16061,967,900
Jul 26, 20242.18002.21002.18002.20002.14111,003,900
Jul 25, 20242.19002.20002.17002.18002.12172,409,500
Jul 24, 20242.19002.20002.18002.19002.13141,039,800
Jul 23, 20242.19002.20002.18002.20002.14111,114,100
Jul 22, 20242.19002.21002.19002.20002.1411967,400
Jul 19, 20242.18002.21002.18002.19002.13141,983,100
Jul 18, 20242.17002.19002.17002.19002.13141,432,800
Jul 17, 20242.19002.21002.18002.18002.12172,211,600
Jul 16, 20242.20002.21002.17002.18002.12173,740,600
Jul 15, 20242.22002.23002.17002.19002.13143,765,100
Jul 12, 20242.20002.24002.19002.22002.16067,458,500
Jul 11, 20242.16002.19002.15002.19002.13143,459,500
Jul 10, 20242.15002.16002.13002.15002.09252,305,200
Jul 9, 20242.14002.15002.13002.14002.08272,791,000
Jul 8, 20242.12002.16002.12002.14002.08273,426,600
Jul 5, 20242.13002.14002.11002.12002.06332,099,900
Jul 4, 20242.13002.14002.12002.13002.07302,256,800
Jul 3, 20242.15002.15002.11002.13002.07303,197,100
Jul 2, 20242.15002.16002.13002.13002.07301,549,600
Jul 1, 20242.13002.16002.13002.14002.08273,563,100
Jun 28, 20242.12002.14002.11002.13002.07304,495,900
Jun 27, 20242.15002.15002.11002.12002.06333,910,600
Jun 26, 20242.15002.16002.13002.15002.09252,164,800
Jun 25, 20242.13002.15002.13002.15002.0925879,800
Jun 24, 20242.13002.14002.12002.13002.07301,160,500
Jun 21, 20242.15002.15002.11002.13002.07306,684,400
Jun 20, 20242.15002.16002.14002.15002.09251,186,900
Jun 19, 20242.16002.17002.13002.15002.09254,597,800
Jun 18, 20242.16002.19002.14002.15002.09253,166,400
Jun 14, 20242.15002.17002.15002.15002.0925838,700
Jun 13, 20242.17002.18002.15002.16002.10222,695,000
Jun 12, 20242.16002.17002.15002.15002.09251,072,600
Jun 11, 20242.17002.18002.14002.15002.09252,082,700
Jun 10, 20242.20002.20002.17002.17002.11191,821,500
Jun 7, 20242.22002.23002.19002.20002.14111,913,500
Jun 6, 20242.22002.23002.20002.21002.15091,933,900
Jun 5, 20242.21002.23002.19002.21002.15093,168,000
Jun 4, 20242.20002.22002.19002.19002.13143,802,700
Jun 3, 20242.18002.20002.17002.18002.12174,020,400
May 31, 20242.18002.20002.17002.17002.11199,049,200
May 30, 20242.18002.19002.17002.18002.12171,606,000
May 29, 20242.16002.19002.16002.17002.11193,212,300
May 28, 20242.17002.19002.16002.16002.10222,131,900
May 27, 20242.19002.19002.16002.16002.10221,713,400
May 24, 20242.17002.20002.17002.18002.12171,215,100
May 23, 20242.18002.21002.17002.18002.12171,733,200
May 21, 20242.18002.19002.17002.18002.12172,606,300
May 20, 20242.19002.19002.15002.17002.11192,589,200
May 17, 20242.18002.19002.17002.19002.13141,995,300
May 16, 20242.18002.21002.17002.20002.14114,329,600
May 15, 20242.15002.19002.13002.17002.11193,594,600
May 14, 20242.16002.16002.14002.15002.09252,198,900
May 13, 20242.17002.17002.15002.16002.10222,073,500
May 10, 20242.15002.17002.14002.17002.11192,106,400
May 9, 20242.12002.17002.12002.15002.09254,628,600
May 8, 20242.13002.15002.12002.13002.07302,252,800
May 7, 20242.14002.15002.12002.12002.06331,158,600
May 6, 20242.13002.16002.13002.14002.08272,403,200
May 3, 2024 0.0177 Dividend
May 3, 20242.13002.14002.11002.11002.05351,744,900
May 2, 20242.14002.15002.12002.14002.06552,310,900
Apr 30, 20242.15002.18002.14002.17002.09452,773,900
Apr 29, 20242.16002.16002.13002.15002.07513,395,700
Apr 26, 20242.17002.17002.13002.16002.08483,912,900
Apr 25, 20242.19002.19002.16002.17002.09452,444,400
Apr 24, 20242.17002.19002.15002.18002.10412,004,200
Apr 23, 20242.13002.16002.12002.16002.08483,508,200
Apr 22, 20242.11002.12002.10002.11002.03652,476,200
Apr 19, 20242.10002.12002.08002.10002.02694,440,100
Apr 18, 20242.10002.13002.10002.11002.03653,027,300
Apr 17, 20242.14002.15002.10002.10002.02694,303,400
Apr 16, 20242.14002.15002.10002.13002.05584,991,800
Apr 15, 20242.15002.15002.13002.14002.06551,485,200
Apr 12, 20242.16002.18002.15002.15002.07512,490,200
Apr 11, 20242.17002.19002.16002.17002.09452,844,200
Apr 9, 20242.16002.20002.16002.19002.11382,784,900
Apr 8, 20242.17002.18002.16002.16002.08482,117,700
Apr 5, 20242.16002.18002.15002.17002.09451,913,400
Apr 4, 20242.16002.18002.16002.17002.09453,469,700
Apr 3, 20242.17002.18002.15002.16002.08484,886,900
Apr 2, 20242.19002.21002.17002.18002.10413,897,000
Apr 1, 20242.19002.21002.18002.20002.12342,910,800
Mar 28, 20242.18002.21002.18002.19002.11385,334,900
Mar 27, 20242.19002.21002.18002.18002.10413,903,200
Mar 26, 20242.18002.21002.17002.19002.11382,596,100
Mar 25, 20242.22002.22002.19002.19002.11382,009,100
Mar 22, 20242.20002.22002.18002.20002.12344,921,700
Mar 21, 20242.19002.22002.19002.20002.12343,710,400
Mar 20, 20242.18002.18002.16002.17002.0945742,000
Mar 19, 20242.18002.19002.16002.17002.09451,528,600
Mar 18, 20242.18002.18002.16002.17002.09451,657,900
Mar 15, 20242.18002.20002.17002.18002.104114,854,400
Mar 14, 20242.18002.20002.18002.18002.10411,094,000
Mar 13, 20242.20002.20002.18002.18002.10413,092,300
Mar 12, 20242.20002.23002.19002.19002.11382,947,500

Related Tickers

C38U.SI CapitaLand Integrated Commercial Trust
2.0800
+2.46%
 
AU8U.SI CapitaLand China Trust
0.6850
+4.58%
 
0823.HK LINK REIT
36.850
+0.68%
 
P40U.SI Starhill Global Real Estate Investment Trust
0.4950
+2.06%
 
SK6U.SI Paragon REIT
0.9650
0.00%
 
CRPU.SI Sasseur Real Estate Investment Trust
0.6900
+0.73%
 
ODBU.SI United Hampshire US Real Estate Investment Trust
0.4850
-1.02%
 
2778.HK Champion Real Estate Investment Trust
1.750
-0.57%
 
0778.HK FORTUNE REIT
4.290
-0.23%
 
BMGU.SI BHG Retail REIT
0.4500
0.00%