- Home
- Analytics
- Stocks
- Frasers HTrust
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
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 |
2024-01-17 |
ACV.SI |
SGD |
|
$0.4800 |
$0.4750 |
$0.4850 |
$0.4750 |
$0.4800 |
660,300 |
2024-01-16 |
ACV.SI |
SGD |
|
$0.4850 |
$0.4800 |
$0.4850 |
$0.4800 |
$0.4850 |
274,100 |
2024-01-15 |
ACV.SI |
SGD |
|
$0.4850 |
$0.4800 |
$0.4850 |
$0.4800 |
$0.4850 |
387,100 |
2024-01-12 |
ACV.SI |
SGD |
|
$0.4850 |
$0.4800 |
$0.4900 |
$0.4800 |
$0.4850 |
998,800 |
2024-01-11 |
ACV.SI |
SGD |
|
$0.4900 |
$0.4850 |
$0.4900 |
$0.4850 |
$0.4900 |
437,700 |
2024-01-10 |
ACV.SI |
SGD |
|
$0.4900 |
$0.4850 |
$0.4900 |
$0.4850 |
$0.4900 |
35,800 |
2024-01-09 |
ACV.SI |
SGD |
|
$0.4850 |
$0.4850 |
$0.4900 |
$0.4850 |
$0.4900 |
208,700 |
2024-01-08 |
ACV.SI |
SGD |
|
$0.4900 |
$0.4850 |
$0.4900 |
$0.4850 |
$0.4900 |
218,300 |
2024-01-05 |
ACV.SI |
SGD |
|
$0.4900 |
$0.4850 |
$0.4900 |
$0.4850 |
$0.4900 |
302,400 |
2024-01-04 |
ACV.SI |
SGD |
|
$0.4900 |
$0.4900 |
$0.4950 |
$0.4850 |
$0.4900 |
886,100 |
2024-01-03 |
ACV.SI |
SGD |
|
$0.4950 |
$0.4900 |
$0.4950 |
$0.4900 |
$0.4950 |
80,200 |
2024-01-02 |
ACV.SI |
SGD |
|
$0.4950 |
$0.4900 |
$0.5000 |
$0.4900 |
$0.4950 |
278,900 |
2023-12-29 |
ACV.SI |
SGD |
|
$0.4950 |
$0.4900 |
$0.5000 |
$0.4900 |
$0.4950 |
664,100 |
2023-12-28 |
ACV.SI |
SGD |
|
$0.4950 |
$0.4900 |
$0.5000 |
$0.4950 |
$0.5000 |
1,442,800 |
2023-12-27 |
ACV.SI |
SGD |
|
$0.4950 |
$0.4900 |
$0.4950 |
$0.4900 |
$0.4950 |
675,700 |
2023-12-26 |
ACV.SI |
SGD |
|
$0.4900 |
$0.4900 |
$0.4900 |
$0.4850 |
$0.4900 |
560,200 |
2023-12-22 |
ACV.SI |
SGD |
|
$0.4850 |
$0.4800 |
$0.4900 |
$0.4850 |
$0.4900 |
1,519,400 |
2023-12-21 |
ACV.SI |
SGD |
|
$0.4850 |
$0.4750 |
$0.4850 |
$0.4800 |
$0.4850 |
558,300 |
2023-12-20 |
ACV.SI |
SGD |
|
$0.4850 |
$0.4750 |
$0.4850 |
$0.4800 |
$0.4850 |
721,000 |
2023-12-19 |
ACV.SI |
SGD |
|
$0.4850 |
$0.4750 |
$0.4900 |
$0.4800 |
$0.4850 |
2,502,800 |