- Home
- Analytics
- Stocks
- Frasers HTrust
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2020-02-20 |
ACV.SI |
SGD |
|
$0.7000 |
$0.6950 |
$0.7000 |
$0.6950 |
$0.7000 |
226,500 |
2020-02-19 |
ACV.SI |
SGD |
|
$0.7000 |
$0.6950 |
$0.7000 |
$0.6950 |
$0.7000 |
757,400 |
2020-02-18 |
ACV.SI |
SGD |
|
$0.6950 |
$0.6950 |
$0.7000 |
$0.6950 |
$0.7000 |
317,200 |
2020-02-17 |
ACV.SI |
SGD |
|
$0.7000 |
$0.6900 |
$0.7000 |
$0.6900 |
$0.7000 |
1,130,300 |
2020-02-14 |
ACV.SI |
SGD |
|
$0.6900 |
$0.6900 |
$0.6950 |
$0.6900 |
$0.6950 |
329,900 |
2020-02-13 |
ACV.SI |
SGD |
|
$0.6950 |
$0.6900 |
$0.6950 |
$0.6900 |
$0.6950 |
538,800 |
2020-02-12 |
ACV.SI |
SGD |
|
$0.6900 |
$0.6850 |
$0.6950 |
$0.6900 |
$0.6950 |
1,579,900 |
2020-02-11 |
ACV.SI |
SGD |
|
$0.6850 |
$0.6750 |
$0.6850 |
$0.6800 |
$0.6850 |
2,556,800 |
2020-02-10 |
ACV.SI |
SGD |
|
$0.6800 |
$0.6750 |
$0.6950 |
$0.6750 |
$0.6800 |
4,679,700 |
2020-02-07 |
ACV.SI |
SGD |
|
$0.6900 |
$0.6850 |
$0.7000 |
$0.6850 |
$0.6900 |
2,101,600 |
2020-02-06 |
ACV.SI |
SGD |
|
$0.7000 |
$0.6950 |
$0.7000 |
$0.6950 |
$0.7000 |
748,100 |
2020-02-05 |
ACV.SI |
SGD |
|
$0.6950 |
$0.6850 |
$0.7000 |
$0.6950 |
$0.7000 |
1,802,700 |
2020-02-04 |
ACV.SI |
SGD |
|
$0.6900 |
$0.6800 |
$0.6900 |
$0.6850 |
$0.6900 |
746,100 |
2020-02-03 |
ACV.SI |
SGD |
|
$0.6850 |
$0.6800 |
$0.6900 |
$0.6800 |
$0.6850 |
1,856,200 |
2020-01-31 |
ACV.SI |
SGD |
|
$0.6900 |
$0.6900 |
$0.6950 |
$0.6900 |
$0.6950 |
1,303,400 |
2020-01-30 |
ACV.SI |
SGD |
|
$0.6950 |
$0.6900 |
$0.7000 |
$0.6900 |
$0.6950 |
787,300 |
2020-01-29 |
ACV.SI |
SGD |
|
$0.6950 |
$0.6800 |
$0.6950 |
$0.6900 |
$0.6950 |
2,101,300 |
2020-01-28 |
ACV.SI |
SGD |
|
$0.6800 |
$0.6750 |
$0.7100 |
$0.6800 |
$0.6850 |
8,604,500 |
2020-01-24 |
ACV.SI |
SGD |
|
$0.7150 |
$0.7100 |
$0.7150 |
$0.7100 |
$0.7150 |
315,000 |
2020-01-23 |
ACV.SI |
SGD |
|
$0.7150 |
$0.7050 |
$0.7150 |
$0.7100 |
$0.7150 |
1,450,400 |
2020-01-22 |
ACV.SI |
SGD |
|
$0.7150 |
$0.7050 |
$0.7150 |
$0.7100 |
$0.7150 |
1,796,400 |
2020-01-21 |
ACV.SI |
SGD |
|
$0.7150 |
$0.7100 |
$0.7200 |
$0.7100 |
$0.7150 |
893,900 |
2020-01-20 |
ACV.SI |
SGD |
|
$0.7150 |
$0.7150 |
$0.7200 |
$0.7150 |
$0.7200 |
1,438,400 |
2020-01-17 |
ACV.SI |
SGD |
|
$0.7200 |
$0.7150 |
$0.7200 |
$0.7150 |
$0.7200 |
1,432,000 |
2020-01-16 |
ACV.SI |
SGD |
|
$0.7200 |
$0.7150 |
$0.7200 |
$0.7150 |
$0.7200 |
89,800 |
2020-01-15 |
ACV.SI |
SGD |
|
$0.7200 |
$0.7100 |
$0.7200 |
$0.7150 |
$0.7200 |
442,100 |
2020-01-14 |
ACV.SI |
SGD |
|
$0.7150 |
$0.7100 |
$0.7150 |
$0.7100 |
$0.7150 |
921,900 |
2020-01-13 |
ACV.SI |
SGD |
|
$0.7150 |
$0.7100 |
$0.7200 |
$0.7100 |
$0.7150 |
1,048,400 |
2020-01-10 |
ACV.SI |
SGD |
|
$0.7150 |
$0.7100 |
$0.7150 |
$0.7100 |
$0.7150 |
693,800 |
2020-01-09 |
ACV.SI |
SGD |
|
$0.7100 |
$0.7100 |
$0.7150 |
$0.7100 |
$0.7150 |
204,000 |
2020-01-08 |
ACV.SI |
SGD |
|
$0.7100 |
$0.7100 |
$0.7150 |
$0.7100 |
$0.7150 |
646,200 |
2020-01-07 |
ACV.SI |
SGD |
|
$0.7150 |
$0.7100 |
$0.7200 |
$0.7100 |
$0.7150 |
215,700 |
2020-01-06 |
ACV.SI |
SGD |
|
$0.7150 |
$0.7100 |
$0.7200 |
$0.7100 |
$0.7150 |
502,400 |
2020-01-03 |
ACV.SI |
SGD |
|
$0.7200 |
$0.7100 |
$0.7200 |
$0.7150 |
$0.7200 |
522,200 |
2020-01-02 |
ACV.SI |
SGD |
|
$0.7200 |
$0.7150 |
$0.7200 |
$0.7150 |
$0.7200 |
356,900 |