- Home
- Analytics
- Stocks
- Frasers HTrust
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-03-28 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4500 |
$0.4600 |
$0.4550 |
$0.4600 |
379,800 |
2024-03-27 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
200,100 |
2024-03-26 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
564,300 |
2024-03-25 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
82,800 |
2024-03-22 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4500 |
$0.4600 |
$0.4550 |
$0.4600 |
484,600 |
2024-03-21 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
311,700 |
2024-03-20 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
113,600 |
2024-03-19 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
93,000 |
2024-03-18 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
101,600 |
2024-03-15 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
750,900 |
2024-03-14 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4650 |
$0.4600 |
$0.4650 |
278,200 |
2024-03-13 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
91,300 |
2024-03-12 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
75,300 |
2024-03-11 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4650 |
$0.4550 |
$0.4600 |
242,500 |
2024-03-08 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
72,500 |
2024-03-07 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
165,000 |
2024-03-06 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
82,400 |
2024-03-05 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
111,800 |
2024-03-04 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4650 |
$0.4550 |
$0.4600 |
243,100 |
2024-03-01 |
ACV.SI |
SGD |
|
$0.4650 |
$0.4550 |
$0.4650 |
$0.4600 |
$0.4650 |
225,500 |
2024-02-29 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4650 |
$0.4600 |
$0.4650 |
146,000 |
2024-02-28 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4600 |
$0.4650 |
$0.4600 |
$0.4650 |
790,800 |
2024-02-27 |
ACV.SI |
SGD |
|
$0.4650 |
$0.4600 |
$0.4650 |
$0.4600 |
$0.4650 |
29,800 |
2024-02-26 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4600 |
$0.4700 |
$0.4600 |
$0.4650 |
375,000 |
2024-02-23 |
ACV.SI |
SGD |
|
$0.4700 |
$0.4600 |
$0.4700 |
$0.4650 |
$0.4700 |
1,194,400 |
2024-02-22 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4600 |
$0.4650 |
$0.4600 |
$0.4650 |
19,800 |
2024-02-21 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4600 |
$0.4650 |
$0.4600 |
$0.4650 |
47,900 |
2024-02-20 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4600 |
$0.4650 |
$0.4600 |
$0.4650 |
331,500 |
2024-02-19 |
ACV.SI |
SGD |
|
$0.4650 |
$0.4600 |
$0.4650 |
$0.4600 |
$0.4650 |
128,200 |
2024-02-16 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4650 |
$0.4600 |
$0.4650 |
442,900 |
2024-02-15 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
198,100 |
2024-02-14 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
160,600 |
2024-02-13 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
60,500 |
2024-02-09 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
227,600 |
2024-02-08 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4550 |
$0.4650 |
$0.4550 |
$0.4600 |
613,300 |
2024-02-07 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4600 |
$0.4600 |
$0.4650 |
624,500 |
2024-02-06 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4650 |
$0.4600 |
$0.4650 |
998,200 |
2024-02-05 |
ACV.SI |
SGD |
|
$0.4650 |
$0.4550 |
$0.4650 |
$0.4600 |
$0.4650 |
452,600 |
2024-02-02 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4650 |
$0.4550 |
$0.4650 |
1,115,900 |
2024-02-01 |
ACV.SI |
SGD |
|
$0.4700 |
$0.4600 |
$0.4700 |
$0.4650 |
$0.4700 |
321,600 |
2024-01-31 |
ACV.SI |
SGD |
|
$0.4650 |
$0.4600 |
$0.4700 |
$0.4600 |
$0.4650 |
417,000 |
2024-01-30 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4600 |
$0.4650 |
$0.4600 |
$0.4650 |
237,400 |
2024-01-29 |
ACV.SI |
SGD |
|
$0.4650 |
$0.4600 |
$0.4650 |
$0.4600 |
$0.4650 |
819,800 |
2024-01-26 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4600 |
$0.4550 |
$0.4600 |
381,900 |
2024-01-25 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4500 |
$0.4700 |
$0.4550 |
$0.4600 |
3,454,400 |
2024-01-24 |
ACV.SI |
SGD |
|
$0.4650 |
$0.4650 |
$0.4700 |
$0.4650 |
$0.4700 |
227,800 |
2024-01-23 |
ACV.SI |
SGD |
|
$0.4650 |
$0.4650 |
$0.4750 |
$0.4650 |
$0.4700 |
680,000 |
2024-01-22 |
ACV.SI |
SGD |
|
$0.4750 |
$0.4700 |
$0.4750 |
$0.4700 |
$0.4750 |
145,000 |
2024-01-19 |
ACV.SI |
SGD |
|
$0.4750 |
$0.4700 |
$0.4750 |
$0.4700 |
$0.4750 |
202,600 |
2024-01-18 |
ACV.SI |
SGD |
|
$0.4750 |
$0.4700 |
$0.4800 |
$0.4700 |
$0.4750 |
650,200 |